| 名前 | Teledyne Technologies Incorporated Common Stock |
| ティッカー | TDY |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 396.76 | 389.59 | 395.28 | 390.37 | 297800.0 | 390.37 |
| 2021-02-12 | 389.63 | 383.38 | 385.47 | 387.91 | 300400.0 | 387.91 |
| 2021-02-11 | 394.84 | 385.71 | 387.94 | 388.96 | 202200.0 | 388.96 |
| 2021-02-10 | 392.1 | 386.27 | 389.95 | 388.31 | 203500.0 | 388.31 |
| 2021-02-09 | 390.53 | 384.34 | 385.93 | 389.65 | 176200.0 | 389.65 |
| 2021-02-08 | 388.66 | 383.3 | 386.05 | 387.06 | 196100.0 | 387.06 |
| 2021-02-05 | 390.98 | 383.01 | 387.36 | 385.16 | 281500.0 | 385.16 |
| 2021-02-04 | 387.46 | 378.77 | 378.77 | 387.44 | 236700.0 | 387.44 |
| 2021-02-03 | 384.42 | 376.27 | 380.71 | 378.53 | 219000.0 | 378.53 |
| 2021-02-02 | 386.8 | 374.28 | 377.47 | 383.77 | 299000.0 | 383.77 |
| 2021-02-01 | 374.23 | 362.22 | 366.0 | 373.46 | 296800.0 | 373.46 |
| 2021-01-29 | 369.48 | 353.82 | 367.9 | 357.01 | 409200.0 | 357.01 |
| 2021-01-28 | 391.91 | 366.13 | 389.83 | 367.95 | 396600.0 | 367.95 |
| 2021-01-27 | 392.3 | 379.1 | 383.58 | 387.62 | 397400.0 | 387.62 |
| 2021-01-26 | 390.0 | 383.2 | 389.34 | 383.68 | 285600.0 | 383.68 |
| 2021-01-25 | 389.32 | 383.14 | 386.28 | 385.95 | 279700.0 | 385.95 |
| 2021-01-22 | 390.52 | 384.27 | 384.42 | 389.17 | 251200.0 | 389.17 |
| 2021-01-21 | 390.07 | 383.32 | 385.68 | 387.68 | 336800.0 | 387.68 |
| 2021-01-20 | 390.95 | 386.35 | 387.75 | 387.75 | 377200.0 | 387.75 |
| 2021-01-19 | 390.67 | 384.81 | 387.01 | 387.22 | 352400.0 | 387.22 |
| 2021-01-15 | 386.89 | 377.73 | 386.89 | 382.59 | 453500.0 | 382.59 |
| 2021-01-14 | 393.24 | 386.01 | 386.12 | 388.12 | 348500.0 | 388.12 |
| 2021-01-13 | 391.11 | 381.0 | 382.64 | 386.96 | 377800.0 | 386.96 |
| 2021-01-12 | 385.69 | 372.99 | 373.32 | 382.51 | 442600.0 | 382.51 |
| 2021-01-11 | 375.97 | 363.3 | 366.31 | 372.19 | 435900.0 | 372.19 |
| 2021-01-08 | 369.93 | 355.5 | 356.2 | 368.33 | 566200.0 | 368.33 |
| 2021-01-07 | 374.38 | 355.18 | 373.08 | 356.17 | 683400.0 | 356.17 |
| 2021-01-06 | 378.81 | 365.42 | 376.98 | 368.89 | 690000.0 | 368.89 |
| 2021-01-05 | 376.42 | 356.01 | 362.0 | 375.49 | 874500.0 | 375.49 |
| 2021-01-04 | 385.0 | 350.01 | 352.78 | 362.39 | 1452300.0 | 362.39 |
| 2020-12-31 | 392.96 | 389.03 | 390.41 | 391.98 | 155400.0 | 391.98 |
| 2020-12-30 | 392.27 | 384.63 | 384.63 | 391.1 | 94900.0 | 391.1 |
| 2020-12-29 | 388.27 | 381.37 | 388.27 | 384.91 | 83700.0 | 384.91 |
| 2020-12-28 | 389.98 | 385.66 | 386.07 | 386.8 | 78000.0 | 386.8 |
| 2020-12-24 | 385.26 | 380.1 | 384.27 | 383.48 | 23100.0 | 383.48 |
| 2020-12-23 | 388.03 | 379.96 | 381.43 | 385.8 | 139900.0 | 385.8 |
| 2020-12-22 | 382.29 | 377.26 | 379.17 | 378.83 | 136100.0 | 378.83 |
| 2020-12-21 | 380.14 | 370.19 | 376.35 | 378.35 | 250900.0 | 378.35 |
| 2020-12-18 | 383.97 | 376.48 | 381.39 | 380.47 | 566200.0 | 380.47 |
| 2020-12-17 | 384.32 | 377.57 | 381.92 | 380.93 | 209700.0 | 380.93 |
| 2020-12-16 | 388.99 | 378.83 | 388.99 | 379.81 | 179000.0 | 379.81 |
| 2020-12-15 | 387.45 | 381.24 | 383.24 | 387.38 | 222000.0 | 387.38 |
| 2020-12-14 | 390.84 | 380.52 | 390.19 | 380.9 | 182500.0 | 380.9 |
| 2020-12-11 | 394.61 | 386.15 | 389.96 | 387.51 | 173800.0 | 387.51 |
| 2020-12-10 | 397.23 | 390.72 | 393.0 | 391.79 | 113300.0 | 391.79 |
| 2020-12-09 | 397.08 | 392.24 | 394.28 | 394.7 | 140700.0 | 394.7 |
| 2020-12-08 | 398.61 | 390.37 | 390.37 | 395.36 | 127300.0 | 395.36 |
| 2020-12-07 | 394.82 | 389.22 | 389.28 | 390.74 | 119100.0 | 390.74 |
| 2020-12-04 | 393.73 | 384.23 | 384.23 | 392.79 | 125700.0 | 392.79 |
| 2020-12-03 | 390.04 | 382.75 | 384.13 | 383.63 | 116800.0 | 383.63 |
| 2020-12-02 | 389.13 | 376.49 | 381.75 | 385.82 | 137200.0 | 385.82 |
| 2020-12-01 | 385.36 | 380.15 | 383.73 | 381.65 | 132500.0 | 381.65 |
| 2020-11-30 | 384.42 | 374.5 | 383.58 | 377.94 | 333200.0 | 377.94 |
| 2020-11-27 | 388.18 | 382.87 | 387.69 | 386.24 | 57000.0 | 386.24 |
| 2020-11-25 | 390.03 | 383.22 | 390.03 | 388.16 | 108900.0 | 388.16 |
| 2020-11-24 | 394.06 | 384.76 | 389.38 | 392.33 | 197600.0 | 392.33 |
| 2020-11-23 | 385.63 | 381.05 | 385.2 | 383.86 | 146400.0 | 383.86 |
| 2020-11-20 | 390.6 | 380.15 | 390.6 | 382.02 | 167000.0 | 382.02 |
| 2020-11-19 | 391.84 | 384.22 | 388.76 | 390.82 | 129200.0 | 390.82 |
| 2020-11-18 | 398.68 | 389.55 | 395.61 | 391.87 | 139700.0 | 391.87 |
| 2020-11-17 | 395.87 | 382.82 | 385.96 | 394.17 | 202600.0 | 394.17 |
| 2020-11-16 | 393.02 | 381.39 | 388.66 | 390.88 | 261100.0 | 390.88 |
| 2020-11-13 | 380.62 | 368.0 | 370.55 | 379.31 | 203200.0 | 379.31 |
| 2020-11-12 | 367.14 | 356.66 | 363.38 | 366.79 | 167600.0 | 366.79 |
| 2020-11-11 | 372.71 | 360.85 | 372.71 | 367.25 | 134300.0 | 367.25 |
| 2020-11-10 | 374.61 | 365.37 | 366.23 | 369.72 | 173100.0 | 369.72 |
| 2020-11-09 | 373.43 | 349.39 | 354.99 | 364.12 | 316500.0 | 364.12 |
| 2020-11-06 | 342.9 | 333.62 | 336.0 | 336.83 | 107800.0 | 336.83 |
| 2020-11-05 | 342.19 | 334.31 | 334.31 | 336.21 | 102400.0 | 336.21 |
| 2020-11-04 | 338.36 | 325.6 | 329.06 | 331.82 | 162200.0 | 331.82 |
| 2020-11-03 | 329.82 | 316.56 | 319.05 | 326.98 | 144400.0 | 326.98 |
| 2020-11-02 | 317.14 | 309.3 | 314.94 | 313.38 | 231700.0 | 313.38 |
| 2020-10-30 | 314.0 | 304.58 | 307.92 | 309.15 | 142900.0 | 309.15 |
| 2020-10-29 | 311.63 | 304.19 | 305.24 | 309.36 | 148500.0 | 309.36 |
| 2020-10-28 | 314.98 | 306.4 | 310.73 | 306.95 | 198700.0 | 306.95 |
| 2020-10-27 | 326.5 | 315.49 | 324.82 | 315.67 | 182800.0 | 315.67 |
| 2020-10-26 | 338.15 | 324.98 | 336.64 | 326.69 | 162800.0 | 326.69 |
| 2020-10-23 | 341.32 | 337.31 | 340.18 | 340.46 | 126700.0 | 340.46 |
| 2020-10-22 | 337.23 | 328.64 | 330.36 | 336.84 | 150700.0 | 336.84 |
| 2020-10-21 | 344.85 | 327.15 | 340.0 | 328.6 | 302000.0 | 328.6 |
| 2020-10-20 | 341.81 | 336.18 | 336.56 | 339.46 | 216400.0 | 339.46 |
| 2020-10-19 | 338.92 | 331.53 | 333.8 | 334.3 | 202900.0 | 334.3 |
| 2020-10-16 | 335.24 | 328.83 | 330.0 | 333.2 | 207600.0 | 333.2 |
| 2020-10-15 | 328.11 | 317.01 | 317.52 | 327.67 | 160900.0 | 327.67 |
| 2020-10-14 | 329.05 | 319.75 | 319.75 | 322.96 | 112000.0 | 322.96 |
| 2020-10-13 | 326.08 | 318.67 | 324.67 | 320.02 | 208200.0 | 320.02 |
| 2020-10-12 | 328.97 | 325.34 | 326.32 | 327.53 | 120500.0 | 327.53 |
| 2020-10-09 | 328.91 | 324.5 | 328.61 | 325.14 | 110900.0 | 325.14 |
| 2020-10-08 | 325.72 | 317.66 | 317.71 | 325.5 | 109100.0 | 325.5 |
| 2020-10-07 | 319.86 | 315.3 | 317.23 | 317.87 | 222700.0 | 317.87 |
| 2020-10-06 | 322.28 | 313.11 | 318.36 | 314.87 | 211600.0 | 314.87 |
| 2020-10-05 | 317.62 | 313.36 | 313.44 | 315.52 | 131900.0 | 315.52 |
| 2020-10-02 | 312.79 | 301.76 | 303.19 | 309.81 | 114700.0 | 309.81 |
| 2020-10-01 | 314.8 | 307.22 | 312.66 | 307.75 | 168500.0 | 307.75 |
| 2020-09-30 | 315.42 | 307.61 | 313.11 | 310.21 | 286600.0 | 310.21 |
| 2020-09-29 | 315.06 | 310.38 | 313.93 | 311.94 | 133500.0 | 311.94 |
| 2020-09-28 | 320.14 | 315.11 | 317.1 | 315.39 | 185700.0 | 315.39 |
| 2020-09-25 | 312.74 | 304.23 | 306.56 | 311.98 | 162600.0 | 311.98 |
| 2020-09-24 | 313.62 | 304.54 | 308.94 | 309.42 | 139300.0 | 309.42 |
| 2020-09-23 | 319.88 | 308.8 | 317.1 | 309.11 | 140200.0 | 309.11 |
| 2020-09-22 | 318.1 | 312.34 | 313.21 | 316.82 | 143000.0 | 316.82 |
| 2020-09-21 | 320.85 | 311.36 | 320.85 | 312.59 | 201100.0 | 312.59 |
| 2020-09-18 | 326.88 | 322.2 | 323.1 | 325.07 | 344900.0 | 325.07 |
| 2020-09-17 | 326.34 | 316.28 | 320.93 | 324.66 | 215500.0 | 324.66 |
| 2020-09-16 | 326.43 | 319.79 | 320.94 | 321.81 | 212000.0 | 321.81 |
| 2020-09-15 | 324.28 | 318.55 | 321.0 | 319.56 | 200700.0 | 319.56 |
| 2020-09-14 | 324.37 | 316.4 | 316.76 | 321.74 | 157200.0 | 321.74 |
| 2020-09-11 | 315.59 | 307.99 | 309.75 | 313.21 | 144100.0 | 313.21 |
| 2020-09-10 | 315.21 | 306.45 | 314.39 | 308.0 | 270700.0 | 308.0 |
| 2020-09-09 | 317.02 | 311.52 | 316.58 | 312.47 | 249600.0 | 312.47 |
| 2020-09-08 | 316.5 | 310.0 | 314.64 | 312.89 | 229700.0 | 312.89 |
| 2020-09-04 | 322.75 | 313.3 | 321.34 | 318.07 | 250200.0 | 318.07 |
| 2020-09-03 | 325.62 | 315.32 | 323.95 | 318.73 | 273900.0 | 318.73 |
| 2020-09-02 | 323.24 | 313.98 | 316.5 | 322.8 | 251300.0 | 322.8 |
| 2020-09-01 | 318.15 | 311.3 | 312.28 | 314.89 | 265200.0 | 314.89 |
| 2020-08-31 | 314.95 | 304.22 | 307.02 | 313.61 | 360000.0 | 313.61 |
| 2020-08-28 | 323.29 | 316.22 | 323.0 | 316.44 | 163200.0 | 316.44 |
| 2020-08-27 | 323.55 | 320.33 | 322.94 | 321.64 | 197100.0 | 321.64 |
| 2020-08-26 | 322.05 | 316.57 | 316.94 | 320.76 | 198600.0 | 320.76 |
| 2020-08-25 | 320.15 | 315.32 | 318.95 | 318.6 | 177400.0 | 318.6 |
| 2020-08-24 | 316.55 | 311.77 | 313.89 | 316.32 | 151900.0 | 316.32 |
| 2020-08-21 | 314.18 | 306.83 | 312.39 | 309.8 | 154700.0 | 309.8 |
| 2020-08-20 | 315.93 | 310.7 | 314.05 | 313.24 | 200900.0 | 313.24 |
| 2020-08-19 | 321.62 | 315.03 | 321.62 | 316.88 | 188400.0 | 316.88 |
| 2020-08-18 | 331.32 | 319.57 | 330.28 | 320.09 | 219300.0 | 320.09 |
| 2020-08-17 | 333.47 | 329.56 | 331.86 | 330.38 | 149900.0 | 330.38 |
| 2020-08-14 | 333.47 | 329.0 | 329.0 | 332.18 | 124700.0 | 332.18 |
| 2020-08-13 | 332.34 | 329.44 | 329.44 | 331.6 | 138600.0 | 331.6 |
| 2020-08-12 | 335.38 | 329.37 | 332.68 | 331.25 | 226700.0 | 331.25 |
| 2020-08-11 | 336.39 | 329.87 | 331.91 | 331.02 | 179800.0 | 331.02 |
| 2020-08-10 | 330.78 | 324.68 | 324.68 | 329.27 | 174400.0 | 329.27 |
| 2020-08-07 | 324.45 | 318.15 | 318.15 | 324.06 | 189200.0 | 324.06 |
| 2020-08-06 | 322.83 | 318.97 | 320.57 | 321.92 | 174300.0 | 321.92 |
| 2020-08-05 | 323.45 | 316.47 | 316.47 | 323.0 | 162000.0 | 323.0 |
| 2020-08-04 | 315.35 | 311.24 | 311.85 | 315.35 | 158500.0 | 315.35 |
| 2020-08-03 | 311.86 | 303.31 | 306.69 | 310.62 | 190600.0 | 310.62 |
| 2020-07-31 | 306.83 | 301.56 | 304.81 | 306.7 | 162700.0 | 306.7 |
| 2020-07-30 | 306.21 | 298.78 | 301.57 | 304.12 | 260000.0 | 304.12 |
| 2020-07-29 | 307.15 | 303.11 | 307.15 | 303.56 | 215400.0 | 303.56 |
| 2020-07-28 | 308.31 | 302.36 | 304.62 | 303.79 | 208200.0 | 303.79 |
| 2020-07-27 | 309.46 | 305.28 | 308.91 | 307.29 | 174500.0 | 307.29 |
| 2020-07-24 | 322.11 | 307.48 | 320.59 | 308.95 | 269400.0 | 308.95 |
| 2020-07-23 | 339.01 | 320.82 | 338.88 | 321.79 | 297400.0 | 321.79 |
| 2020-07-22 | 341.19 | 329.08 | 329.08 | 336.82 | 368500.0 | 336.82 |
| 2020-07-21 | 331.85 | 326.61 | 326.92 | 329.72 | 202700.0 | 329.72 |
| 2020-07-20 | 327.21 | 322.2 | 324.85 | 324.92 | 191600.0 | 324.92 |
| 2020-07-17 | 326.94 | 322.28 | 325.42 | 326.35 | 251100.0 | 326.35 |
| 2020-07-16 | 327.72 | 319.51 | 321.01 | 322.95 | 248300.0 | 322.95 |
| 2020-07-15 | 323.68 | 312.29 | 314.72 | 321.89 | 314500.0 | 321.89 |
| 2020-07-14 | 303.34 | 292.41 | 294.25 | 303.21 | 271900.0 | 303.21 |
| 2020-07-13 | 304.39 | 294.86 | 299.09 | 295.69 | 272100.0 | 295.69 |
| 2020-07-10 | 297.49 | 289.78 | 290.56 | 296.39 | 360900.0 | 296.39 |
| 2020-07-09 | 301.09 | 289.19 | 301.09 | 290.86 | 229700.0 | 290.86 |
| 2020-07-08 | 302.53 | 296.27 | 299.3 | 302.19 | 346000.0 | 302.19 |
| 2020-07-07 | 304.98 | 296.48 | 303.26 | 296.95 | 227100.0 | 296.95 |
| 2020-07-06 | 305.18 | 300.52 | 304.57 | 304.79 | 243100.0 | 304.79 |
| 2020-07-02 | 306.96 | 298.01 | 306.63 | 298.45 | 363700.0 | 298.45 |
| 2020-07-01 | 314.48 | 300.68 | 311.66 | 304.19 | 236100.0 | 304.19 |
| 2020-06-30 | 312.55 | 302.35 | 302.82 | 310.95 | 264200.0 | 310.95 |
| 2020-06-29 | 307.21 | 300.02 | 303.28 | 304.78 | 276300.0 | 304.78 |
| 2020-06-26 | 308.22 | 298.2 | 307.97 | 299.18 | 638600.0 | 299.18 |
| 2020-06-25 | 308.83 | 297.84 | 302.9 | 308.51 | 374800.0 | 308.51 |
| 2020-06-24 | 316.58 | 303.1 | 315.14 | 307.65 | 379300.0 | 307.65 |
| 2020-06-23 | 329.45 | 315.87 | 327.87 | 317.14 | 354700.0 | 317.14 |
| 2020-06-22 | 325.88 | 314.0 | 319.81 | 325.65 | 311700.0 | 325.65 |
| 2020-06-19 | 332.78 | 319.44 | 330.9 | 320.97 | 6953100.0 | 320.97 |
| 2020-06-18 | 331.89 | 325.72 | 329.54 | 327.81 | 432400.0 | 327.81 |
| 2020-06-17 | 341.19 | 328.88 | 340.48 | 332.41 | 326300.0 | 332.41 |
| 2020-06-16 | 347.54 | 333.28 | 347.54 | 338.29 | 434700.0 | 338.29 |
| 2020-06-15 | 337.79 | 320.51 | 321.54 | 335.44 | 463300.0 | 335.44 |
| 2020-06-12 | 355.82 | 327.22 | 354.34 | 333.54 | 346700.0 | 333.54 |
| 2020-06-11 | 356.06 | 341.48 | 346.59 | 341.82 | 272600.0 | 341.82 |
| 2020-06-10 | 367.17 | 358.06 | 366.01 | 361.9 | 308600.0 | 361.9 |
| 2020-06-09 | 371.74 | 360.0 | 370.06 | 366.16 | 251600.0 | 366.16 |
| 2020-06-08 | 383.45 | 374.71 | 378.83 | 380.44 | 321500.0 | 380.44 |
| 2020-06-05 | 385.07 | 374.13 | 378.0 | 377.0 | 232700.0 | 377.0 |
| 2020-06-04 | 372.68 | 360.77 | 361.35 | 372.56 | 251900.0 | 372.56 |
| 2020-06-03 | 369.42 | 361.54 | 364.7 | 365.22 | 199600.0 | 365.22 |
| 2020-06-02 | 364.01 | 354.01 | 364.01 | 359.9 | 189500.0 | 359.9 |
| 2020-06-01 | 375.0 | 364.35 | 372.12 | 365.14 | 200700.0 | 365.14 |
| 2020-05-29 | 374.76 | 358.85 | 366.44 | 374.12 | 579000.0 | 374.12 |
| 2020-05-28 | 374.69 | 364.67 | 367.23 | 369.93 | 225800.0 | 369.93 |
| 2020-05-27 | 361.96 | 349.75 | 353.6 | 361.38 | 192800.0 | 361.38 |
| 2020-05-26 | 354.94 | 345.41 | 349.49 | 351.67 | 232500.0 | 351.67 |
| 2020-05-22 | 340.35 | 333.79 | 340.35 | 338.29 | 197000.0 | 338.29 |
| 2020-05-21 | 339.35 | 330.81 | 333.0 | 339.22 | 208200.0 | 339.22 |
| 2020-05-20 | 335.52 | 331.88 | 334.46 | 333.0 | 134400.0 | 333.0 |
| 2020-05-19 | 334.72 | 326.94 | 329.35 | 327.83 | 152200.0 | 327.83 |
| 2020-05-18 | 332.98 | 326.46 | 328.07 | 330.18 | 228400.0 | 330.18 |
| 2020-05-15 | 316.98 | 309.8 | 309.8 | 315.07 | 217500.0 | 315.07 |
| 2020-05-14 | 315.05 | 303.19 | 313.91 | 314.73 | 165000.0 | 314.73 |
| 2020-05-13 | 325.85 | 312.18 | 325.38 | 319.52 | 208900.0 | 319.52 |
| 2020-05-12 | 338.11 | 325.42 | 330.0 | 325.42 | 250200.0 | 325.42 |
| 2020-05-11 | 338.33 | 325.32 | 327.0 | 334.65 | 298100.0 | 334.65 |
| 2020-05-08 | 334.5 | 324.31 | 324.31 | 332.72 | 281000.0 | 332.72 |
| 2020-05-07 | 324.96 | 317.9 | 322.96 | 320.24 | 169300.0 | 320.24 |
| 2020-05-06 | 322.24 | 314.43 | 320.75 | 316.87 | 136900.0 | 316.87 |
| 2020-05-05 | 325.12 | 318.7 | 321.42 | 319.17 | 156900.0 | 319.17 |
| 2020-05-04 | 319.8 | 310.77 | 313.37 | 317.95 | 178800.0 | 317.95 |
| 2020-05-01 | 324.68 | 314.73 | 323.54 | 319.83 | 183300.0 | 319.83 |
| 2020-04-30 | 332.7 | 325.66 | 332.7 | 325.67 | 288300.0 | 325.67 |
| 2020-04-29 | 341.97 | 330.0 | 330.0 | 338.61 | 224500.0 | 338.61 |
| 2020-04-28 | 331.9 | 322.09 | 325.0 | 325.9 | 155400.0 | 325.9 |
| 2020-04-27 | 321.08 | 312.71 | 317.02 | 319.94 | 179500.0 | 319.94 |
| 2020-04-24 | 317.0 | 303.73 | 316.25 | 316.04 | 199800.0 | 316.04 |
| 2020-04-23 | 324.65 | 312.0 | 312.0 | 314.55 | 178900.0 | 314.55 |
| 2020-04-22 | 322.92 | 310.72 | 312.62 | 311.17 | 282300.0 | 311.17 |
| 2020-04-21 | 313.65 | 302.45 | 311.53 | 304.8 | 156700.0 | 304.8 |
| 2020-04-20 | 323.06 | 308.83 | 311.04 | 317.69 | 246300.0 | 317.69 |
| 2020-04-17 | 321.02 | 313.22 | 316.86 | 318.08 | 536600.0 | 318.08 |
| 2020-04-16 | 314.11 | 302.42 | 314.11 | 305.77 | 383300.0 | 305.77 |
| 2020-04-15 | 317.75 | 307.2 | 315.79 | 313.25 | 246900.0 | 313.25 |
| 2020-04-14 | 328.69 | 320.24 | 327.99 | 324.43 | 282400.0 | 324.43 |
| 2020-04-13 | 326.8 | 311.87 | 326.8 | 319.08 | 155200.0 | 319.08 |
| 2020-04-09 | 342.94 | 322.91 | 338.43 | 327.92 | 267600.0 | 327.92 |
| 2020-04-08 | 332.26 | 319.15 | 320.35 | 329.81 | 224700.0 | 329.81 |
| 2020-04-07 | 333.16 | 314.57 | 320.74 | 315.12 | 296300.0 | 315.12 |
| 2020-04-06 | 311.94 | 300.13 | 303.0 | 308.39 | 261100.0 | 308.39 |
| 2020-04-03 | 296.24 | 285.74 | 290.11 | 288.73 | 346400.0 | 288.73 |
| 2020-04-02 | 293.65 | 270.1 | 273.54 | 292.47 | 249700.0 | 292.47 |
| 2020-04-01 | 292.03 | 273.39 | 285.02 | 277.11 | 298400.0 | 277.11 |
| 2020-03-31 | 301.37 | 293.22 | 293.22 | 297.27 | 389600.0 | 297.27 |
| 2020-03-30 | 296.19 | 278.97 | 282.45 | 295.38 | 218300.0 | 295.38 |
| 2020-03-27 | 297.64 | 279.33 | 293.54 | 282.23 | 335200.0 | 282.23 |
| 2020-03-26 | 305.53 | 290.06 | 292.23 | 305.53 | 353500.0 | 305.53 |
| 2020-03-25 | 301.31 | 266.98 | 269.45 | 286.79 | 474700.0 | 286.79 |
| 2020-03-24 | 266.73 | 246.56 | 246.56 | 265.62 | 451800.0 | 265.62 |
| 2020-03-23 | 237.96 | 222.76 | 231.08 | 234.4 | 389800.0 | 234.4 |
| 2020-03-20 | 247.23 | 226.5 | 226.72 | 233.66 | 1138100.0 | 233.66 |
| 2020-03-19 | 228.26 | 196.0 | 199.16 | 226.24 | 344200.0 | 226.24 |
| 2020-03-18 | 242.78 | 195.34 | 239.81 | 201.18 | 325000.0 | 201.18 |
| 2020-03-17 | 267.33 | 243.67 | 257.58 | 260.89 | 456700.0 | 260.89 |
| 2020-03-16 | 288.71 | 250.21 | 288.71 | 254.87 | 349000.0 | 254.87 |
| 2020-03-13 | 292.61 | 264.57 | 290.47 | 292.34 | 260300.0 | 292.34 |
| 2020-03-12 | 280.68 | 260.19 | 280.68 | 274.25 | 457000.0 | 274.25 |
| 2020-03-11 | 311.21 | 295.3 | 304.82 | 299.83 | 283300.0 | 299.83 |
| 2020-03-10 | 316.31 | 298.89 | 311.69 | 315.81 | 343500.0 | 315.81 |
| 2020-03-09 | 322.01 | 303.76 | 308.49 | 303.89 | 328000.0 | 303.89 |
| 2020-03-06 | 349.93 | 332.14 | 347.42 | 337.62 | 252800.0 | 337.62 |
| 2020-03-05 | 367.25 | 350.67 | 357.99 | 361.03 | 353500.0 | 361.03 |
| 2020-03-04 | 366.07 | 355.23 | 359.46 | 365.78 | 226000.0 | 365.78 |
| 2020-03-03 | 359.65 | 344.32 | 347.01 | 353.43 | 353100.0 | 353.43 |
| 2020-03-02 | 346.95 | 331.33 | 337.32 | 345.9 | 300200.0 | 345.9 |
| 2020-02-28 | 339.34 | 318.14 | 328.54 | 337.32 | 451900.0 | 337.32 |
| 2020-02-27 | 351.9 | 339.12 | 350.14 | 339.17 | 243200.0 | 339.17 |
| 2020-02-26 | 366.0 | 354.7 | 358.03 | 355.16 | 186100.0 | 355.16 |
| 2020-02-25 | 373.51 | 356.23 | 370.78 | 357.84 | 249000.0 | 357.84 |
| 2020-02-24 | 380.8 | 369.7 | 379.71 | 370.06 | 292300.0 | 370.06 |
| 2020-02-21 | 391.11 | 384.03 | 391.11 | 385.66 | 287300.0 | 385.66 |
| 2020-02-20 | 395.92 | 383.3 | 392.86 | 392.15 | 147200.0 | 392.15 |
| 2020-02-19 | 396.6 | 389.89 | 390.61 | 394.06 | 158800.0 | 394.06 |
| 2020-02-18 | 392.12 | 387.87 | 389.89 | 388.6 | 108200.0 | 388.6 |