| 名前 | Thermo Fisher Scientific Inc Common Stock |
| ティッカー | TMO |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 513.61 | 498.32 | 510.0 | 500.08 | 1467300.0 | 500.08 |
| 2021-02-12 | 511.28 | 493.74 | 494.16 | 507.83 | 1762800.0 | 507.83 |
| 2021-02-11 | 494.52 | 484.1 | 488.17 | 494.05 | 1027100.0 | 494.05 |
| 2021-02-10 | 494.24 | 483.81 | 494.24 | 484.88 | 1677800.0 | 484.88 |
| 2021-02-09 | 499.99 | 488.3 | 495.29 | 489.3 | 1452500.0 | 489.3 |
| 2021-02-08 | 502.15 | 493.24 | 497.0 | 495.76 | 1418800.0 | 495.76 |
| 2021-02-05 | 494.37 | 487.06 | 491.53 | 492.56 | 1678600.0 | 492.56 |
| 2021-02-04 | 503.05 | 487.66 | 500.22 | 488.96 | 2921900.0 | 488.96 |
| 2021-02-03 | 519.57 | 499.3 | 518.8 | 500.22 | 1704900.0 | 500.22 |
| 2021-02-02 | 525.73 | 518.01 | 519.99 | 518.53 | 1502000.0 | 518.53 |
| 2021-02-01 | 526.59 | 512.0 | 516.84 | 515.47 | 2083100.0 | 515.47 |
| 2021-01-29 | 513.68 | 490.63 | 494.04 | 509.7 | 2586400.0 | 509.7 |
| 2021-01-28 | 503.34 | 489.66 | 491.33 | 496.48 | 1619700.0 | 496.48 |
| 2021-01-27 | 501.0 | 479.18 | 500.22 | 482.48 | 2504600.0 | 482.48 |
| 2021-01-26 | 518.16 | 507.2 | 516.21 | 507.83 | 1006300.0 | 507.83 |
| 2021-01-25 | 522.0 | 515.62 | 518.53 | 518.83 | 1509700.0 | 518.83 |
| 2021-01-22 | 517.11 | 510.01 | 511.71 | 514.6 | 1936600.0 | 514.6 |
| 2021-01-21 | 520.0 | 512.01 | 515.8 | 512.36 | 1514200.0 | 512.36 |
| 2021-01-20 | 519.76 | 509.41 | 509.66 | 515.84 | 1257100.0 | 515.84 |
| 2021-01-19 | 513.97 | 503.1 | 510.0 | 507.38 | 1758700.0 | 507.38 |
| 2021-01-15 | 511.51 | 497.0 | 497.33 | 503.14 | 1892600.0 | 503.14 |
| 2021-01-14 | 507.32 | 496.06 | 502.0 | 496.91 | 1426700.0 | 496.91 |
| 2021-01-13 | 505.0 | 499.77 | 500.0 | 501.71 | 1410200.0 | 501.71 |
| 2021-01-12 | 515.7 | 495.94 | 512.27 | 498.77 | 2039000.0 | 498.77 |
| 2021-01-11 | 518.65 | 508.96 | 508.99 | 513.35 | 1669600.0 | 513.35 |
| 2021-01-08 | 519.0 | 503.05 | 509.88 | 512.3 | 2221700.0 | 512.3 |
| 2021-01-07 | 505.49 | 488.0 | 489.91 | 500.33 | 2144400.0 | 500.33 |
| 2021-01-06 | 489.96 | 470.23 | 471.3 | 485.21 | 2112300.0 | 485.21 |
| 2021-01-05 | 482.9 | 471.0 | 472.0 | 477.72 | 2046700.0 | 477.72 |
| 2021-01-04 | 476.38 | 462.17 | 469.05 | 471.82 | 2220400.0 | 471.82 |
| 2020-12-31 | 466.23 | 459.53 | 461.57 | 465.78 | 967200.0 | 465.78 |
| 2020-12-30 | 466.6 | 461.48 | 465.32 | 461.73 | 714800.0 | 461.73 |
| 2020-12-29 | 466.33 | 460.75 | 466.0 | 462.86 | 803200.0 | 462.86 |
| 2020-12-28 | 463.5 | 457.35 | 462.08 | 460.73 | 736500.0 | 460.73 |
| 2020-12-24 | 462.21 | 456.41 | 457.4 | 458.09 | 442100.0 | 458.09 |
| 2020-12-23 | 469.38 | 458.34 | 467.83 | 458.34 | 1241000.0 | 458.34 |
| 2020-12-22 | 465.39 | 459.5 | 462.36 | 465.2 | 1043900.0 | 465.2 |
| 2020-12-21 | 466.28 | 454.0 | 462.31 | 462.88 | 1282200.0 | 462.88 |
| 2020-12-18 | 469.15 | 455.41 | 462.74 | 466.68 | 3379600.0 | 466.68 |
| 2020-12-17 | 464.99 | 458.15 | 458.36 | 464.94 | 1765800.0 | 464.94 |
| 2020-12-16 | 468.47 | 457.58 | 466.34 | 457.79 | 2058300.0 | 457.79 |
| 2020-12-15 | 473.48 | 465.24 | 469.79 | 470.98 | 1129800.0 | 470.98 |
| 2020-12-14 | 477.44 | 466.04 | 471.41 | 467.13 | 1745400.0 | 467.13 |
| 2020-12-11 | 471.9 | 465.04 | 468.0 | 471.39 | 1192500.0 | 471.17 |
| 2020-12-10 | 473.0 | 462.0 | 463.05 | 468.74 | 1564300.0 | 468.52 |
| 2020-12-09 | 477.5 | 458.87 | 477.5 | 461.38 | 2417100.0 | 461.16 |
| 2020-12-08 | 479.55 | 472.89 | 472.89 | 473.98 | 1433700.0 | 473.76 |
| 2020-12-07 | 478.1 | 471.0 | 473.84 | 472.89 | 1263500.0 | 472.67 |
| 2020-12-04 | 478.72 | 469.24 | 476.46 | 474.62 | 1650000.0 | 474.4 |
| 2020-12-03 | 481.45 | 471.66 | 480.0 | 477.2 | 1488100.0 | 476.98 |
| 2020-12-02 | 482.2 | 469.6 | 476.47 | 478.89 | 2003400.0 | 478.67 |
| 2020-12-01 | 475.79 | 465.3 | 470.0 | 471.1 | 3041900.0 | 470.88 |
| 2020-11-30 | 466.59 | 455.0 | 457.07 | 464.98 | 2557000.0 | 464.76 |
| 2020-11-27 | 454.6 | 442.0 | 453.48 | 453.4 | 899700.0 | 453.19 |
| 2020-11-25 | 449.69 | 438.18 | 438.48 | 448.45 | 2650200.0 | 448.24 |
| 2020-11-24 | 445.52 | 435.77 | 444.3 | 439.56 | 2832500.0 | 439.35 |
| 2020-11-23 | 455.92 | 441.76 | 454.5 | 446.03 | 2251300.0 | 445.82 |
| 2020-11-20 | 457.28 | 449.75 | 452.78 | 451.04 | 1868600.0 | 450.83 |
| 2020-11-19 | 459.71 | 450.05 | 458.93 | 453.1 | 2093500.0 | 452.89 |
| 2020-11-18 | 481.44 | 451.74 | 479.91 | 454.18 | 3527800.0 | 453.97 |
| 2020-11-17 | 483.93 | 477.13 | 479.1 | 479.0 | 1546600.0 | 478.78 |
| 2020-11-16 | 495.73 | 480.13 | 495.73 | 480.99 | 1737500.0 | 480.77 |
| 2020-11-13 | 494.36 | 486.08 | 492.99 | 488.59 | 1160800.0 | 488.36 |
| 2020-11-12 | 498.03 | 482.9 | 485.0 | 486.56 | 1463800.0 | 486.33 |
| 2020-11-11 | 488.55 | 469.07 | 472.06 | 484.0 | 1917800.0 | 483.77 |
| 2020-11-10 | 483.98 | 462.0 | 480.37 | 468.59 | 3377200.0 | 468.37 |
| 2020-11-09 | 523.0 | 484.31 | 521.78 | 484.99 | 4192000.0 | 484.76 |
| 2020-11-06 | 532.57 | 514.51 | 518.58 | 527.66 | 1367000.0 | 527.41 |
| 2020-11-05 | 529.87 | 511.75 | 525.0 | 514.76 | 1526100.0 | 514.52 |
| 2020-11-04 | 518.0 | 499.22 | 500.0 | 510.97 | 2300100.0 | 510.73 |
| 2020-11-03 | 501.73 | 488.89 | 491.02 | 491.5 | 1714300.0 | 491.27 |
| 2020-11-02 | 489.32 | 477.55 | 478.8 | 480.55 | 1656000.0 | 480.33 |
| 2020-10-30 | 475.47 | 465.5 | 469.06 | 473.12 | 1251900.0 | 472.9 |
| 2020-10-29 | 479.97 | 471.11 | 479.65 | 471.88 | 1330100.0 | 471.66 |
| 2020-10-28 | 486.23 | 475.73 | 482.35 | 476.71 | 1673300.0 | 476.49 |
| 2020-10-27 | 490.71 | 484.09 | 485.0 | 489.3 | 1332000.0 | 489.07 |
| 2020-10-26 | 482.62 | 475.0 | 475.07 | 482.43 | 1310900.0 | 482.2 |
| 2020-10-23 | 483.71 | 473.49 | 481.0 | 480.17 | 1164400.0 | 479.95 |
| 2020-10-22 | 485.0 | 470.11 | 471.69 | 481.99 | 1454600.0 | 481.77 |
| 2020-10-21 | 478.99 | 462.42 | 475.0 | 468.76 | 2212800.0 | 468.54 |
| 2020-10-20 | 470.38 | 461.17 | 461.27 | 465.26 | 1081900.0 | 465.04 |
| 2020-10-19 | 471.26 | 458.79 | 468.87 | 461.29 | 1248800.0 | 461.07 |
| 2020-10-16 | 473.84 | 467.5 | 468.2 | 468.59 | 1070300.0 | 468.37 |
| 2020-10-15 | 466.0 | 458.37 | 461.97 | 464.56 | 936600.0 | 464.34 |
| 2020-10-14 | 472.44 | 464.3 | 467.01 | 467.01 | 851900.0 | 466.79 |
| 2020-10-13 | 470.87 | 466.01 | 466.89 | 467.53 | 916400.0 | 467.31 |
| 2020-10-12 | 471.32 | 462.51 | 465.78 | 466.72 | 927200.0 | 466.5 |
| 2020-10-09 | 465.4 | 455.29 | 457.39 | 464.7 | 1066000.0 | 464.48 |
| 2020-10-08 | 454.76 | 447.17 | 454.76 | 453.54 | 832400.0 | 453.33 |
| 2020-10-07 | 455.95 | 447.89 | 447.89 | 452.36 | 1012900.0 | 452.15 |
| 2020-10-06 | 452.0 | 445.27 | 451.86 | 445.89 | 1198100.0 | 445.68 |
| 2020-10-05 | 451.75 | 440.0 | 440.0 | 450.67 | 1149100.0 | 450.46 |
| 2020-10-02 | 441.8 | 433.01 | 434.21 | 435.06 | 949000.0 | 434.86 |
| 2020-10-01 | 452.69 | 436.11 | 445.97 | 438.2 | 1452300.0 | 438.0 |
| 2020-09-30 | 444.8 | 435.07 | 436.6 | 441.52 | 1516300.0 | 441.31 |
| 2020-09-29 | 436.3 | 430.0 | 430.77 | 434.34 | 911900.0 | 434.14 |
| 2020-09-28 | 431.12 | 424.04 | 426.51 | 428.39 | 1110700.0 | 428.19 |
| 2020-09-25 | 424.79 | 412.8 | 415.77 | 422.29 | 1112900.0 | 422.09 |
| 2020-09-24 | 421.11 | 415.58 | 419.49 | 418.14 | 904700.0 | 417.94 |
| 2020-09-23 | 431.76 | 420.2 | 430.77 | 420.76 | 966500.0 | 420.56 |
| 2020-09-22 | 431.31 | 422.12 | 423.9 | 430.24 | 1168600.0 | 430.04 |
| 2020-09-21 | 426.23 | 415.47 | 424.75 | 425.47 | 1283200.0 | 425.27 |
| 2020-09-18 | 433.84 | 426.08 | 426.74 | 429.05 | 1737800.0 | 428.85 |
| 2020-09-17 | 438.25 | 429.03 | 431.16 | 432.93 | 1304300.0 | 432.73 |
| 2020-09-16 | 440.77 | 432.62 | 438.79 | 433.88 | 1842700.0 | 433.68 |
| 2020-09-15 | 437.47 | 433.15 | 435.64 | 435.1 | 1292600.0 | 434.9 |
| 2020-09-14 | 439.85 | 433.02 | 435.44 | 434.1 | 1052300.0 | 433.9 |
| 2020-09-11 | 434.0 | 424.99 | 425.6 | 431.13 | 1743200.0 | 430.71 |
| 2020-09-10 | 429.34 | 417.91 | 423.72 | 419.73 | 1540600.0 | 419.32 |
| 2020-09-09 | 422.47 | 409.89 | 410.58 | 418.32 | 1665900.0 | 417.91 |
| 2020-09-08 | 408.81 | 401.24 | 407.99 | 405.3 | 1515200.0 | 404.9 |
| 2020-09-04 | 419.97 | 401.07 | 419.63 | 409.98 | 2189300.0 | 409.58 |
| 2020-09-03 | 438.93 | 414.49 | 438.11 | 419.67 | 1882700.0 | 419.26 |
| 2020-09-02 | 441.96 | 430.12 | 434.5 | 441.06 | 1221600.0 | 440.63 |
| 2020-09-01 | 435.75 | 430.55 | 432.15 | 433.73 | 1490200.0 | 433.31 |
| 2020-08-31 | 433.45 | 424.92 | 425.49 | 428.98 | 1557600.0 | 428.56 |
| 2020-08-28 | 424.73 | 415.17 | 420.0 | 424.48 | 1325000.0 | 424.07 |
| 2020-08-27 | 423.82 | 402.67 | 409.3 | 420.53 | 2092000.0 | 420.12 |
| 2020-08-26 | 427.64 | 420.65 | 421.43 | 425.65 | 945900.0 | 425.23 |
| 2020-08-25 | 423.45 | 418.31 | 420.16 | 422.29 | 963600.0 | 421.88 |
| 2020-08-24 | 432.38 | 416.45 | 429.55 | 419.76 | 1201100.0 | 419.35 |
| 2020-08-21 | 429.92 | 421.02 | 422.89 | 428.57 | 1301300.0 | 428.15 |
| 2020-08-20 | 423.09 | 418.58 | 419.83 | 422.11 | 928700.0 | 421.7 |
| 2020-08-19 | 423.4 | 415.82 | 419.27 | 420.62 | 1230100.0 | 420.21 |
| 2020-08-18 | 419.91 | 416.33 | 417.71 | 417.3 | 1037300.0 | 416.89 |
| 2020-08-17 | 419.74 | 414.6 | 416.0 | 416.8 | 1225800.0 | 416.39 |
| 2020-08-14 | 416.47 | 410.74 | 414.71 | 413.76 | 898100.0 | 413.36 |
| 2020-08-13 | 417.65 | 412.02 | 412.02 | 416.6 | 1080500.0 | 416.19 |
| 2020-08-12 | 418.04 | 407.24 | 408.9 | 416.17 | 1060500.0 | 415.76 |
| 2020-08-11 | 410.16 | 401.22 | 409.37 | 407.24 | 1337700.0 | 406.84 |
| 2020-08-10 | 415.21 | 408.27 | 414.11 | 410.16 | 1206100.0 | 409.76 |
| 2020-08-07 | 416.86 | 411.53 | 414.0 | 414.33 | 1006700.0 | 413.93 |
| 2020-08-06 | 420.21 | 409.01 | 419.01 | 415.73 | 1229900.0 | 415.32 |
| 2020-08-05 | 420.32 | 415.86 | 416.91 | 419.9 | 919800.0 | 419.49 |
| 2020-08-04 | 418.93 | 412.77 | 418.93 | 415.72 | 911300.0 | 415.31 |
| 2020-08-03 | 423.7 | 417.2 | 418.25 | 419.09 | 1049400.0 | 418.68 |
| 2020-07-31 | 414.37 | 407.58 | 409.02 | 413.95 | 1217900.0 | 413.55 |
| 2020-07-30 | 412.7 | 404.44 | 405.31 | 410.56 | 1142800.0 | 410.16 |
| 2020-07-29 | 414.0 | 408.2 | 410.5 | 409.26 | 1099300.0 | 408.86 |
| 2020-07-28 | 414.92 | 406.62 | 411.62 | 407.36 | 1107000.0 | 406.96 |
| 2020-07-27 | 416.52 | 404.35 | 404.4 | 413.44 | 1312700.0 | 413.04 |
| 2020-07-24 | 407.29 | 399.16 | 403.37 | 406.38 | 1323400.0 | 405.98 |
| 2020-07-23 | 419.94 | 409.11 | 418.14 | 410.48 | 1522300.0 | 410.08 |
| 2020-07-22 | 420.99 | 406.5 | 409.84 | 410.76 | 2283900.0 | 410.36 |
| 2020-07-21 | 409.69 | 402.09 | 405.43 | 403.09 | 1488200.0 | 402.7 |
| 2020-07-20 | 405.21 | 397.19 | 397.9 | 402.97 | 1511200.0 | 402.58 |
| 2020-07-17 | 398.5 | 390.71 | 393.82 | 395.4 | 1206700.0 | 395.01 |
| 2020-07-16 | 393.51 | 387.93 | 392.93 | 392.42 | 1002600.0 | 392.04 |
| 2020-07-15 | 394.24 | 387.85 | 392.7 | 392.7 | 1137200.0 | 392.32 |
| 2020-07-14 | 388.34 | 375.14 | 378.93 | 387.46 | 869200.0 | 387.08 |
| 2020-07-13 | 390.41 | 378.47 | 384.66 | 378.93 | 1052800.0 | 378.56 |
| 2020-07-10 | 391.58 | 381.74 | 388.77 | 382.57 | 983600.0 | 382.2 |
| 2020-07-09 | 391.38 | 383.55 | 385.57 | 387.67 | 920200.0 | 387.29 |
| 2020-07-08 | 395.0 | 382.53 | 384.54 | 386.63 | 1456800.0 | 386.25 |
| 2020-07-07 | 385.74 | 379.68 | 381.13 | 380.25 | 1368300.0 | 379.88 |
| 2020-07-06 | 386.57 | 370.01 | 370.26 | 382.27 | 1859200.0 | 381.9 |
| 2020-07-02 | 369.82 | 362.0 | 362.05 | 365.89 | 1127800.0 | 365.53 |
| 2020-07-01 | 363.76 | 357.0 | 363.76 | 359.77 | 1600200.0 | 359.42 |
| 2020-06-30 | 363.97 | 349.59 | 350.46 | 362.34 | 1710300.0 | 361.99 |
| 2020-06-29 | 353.44 | 349.04 | 353.44 | 350.8 | 957300.0 | 350.46 |
| 2020-06-26 | 355.7 | 348.26 | 352.5 | 350.95 | 1656400.0 | 350.61 |
| 2020-06-25 | 352.18 | 343.19 | 347.78 | 351.76 | 1294900.0 | 351.42 |
| 2020-06-24 | 355.71 | 346.25 | 355.48 | 347.96 | 1892700.0 | 347.62 |
| 2020-06-23 | 358.0 | 353.03 | 355.0 | 356.82 | 1680600.0 | 356.47 |
| 2020-06-22 | 353.57 | 348.59 | 352.56 | 352.16 | 1138100.0 | 351.82 |
| 2020-06-19 | 355.0 | 348.16 | 354.48 | 352.73 | 2328500.0 | 352.39 |
| 2020-06-18 | 352.09 | 347.0 | 348.75 | 347.44 | 1129900.0 | 347.1 |
| 2020-06-17 | 352.98 | 347.25 | 350.0 | 349.85 | 1302600.0 | 349.51 |
| 2020-06-16 | 348.61 | 341.46 | 346.88 | 347.22 | 1549100.0 | 346.88 |
| 2020-06-15 | 342.81 | 333.85 | 333.85 | 340.82 | 1632100.0 | 340.49 |
| 2020-06-12 | 345.34 | 330.57 | 342.52 | 339.76 | 1523100.0 | 339.43 |
| 2020-06-11 | 352.58 | 335.67 | 351.96 | 336.44 | 1647700.0 | 335.89 |
| 2020-06-10 | 354.61 | 347.85 | 349.38 | 352.8 | 1140600.0 | 352.22 |
| 2020-06-09 | 352.2 | 346.82 | 350.08 | 347.65 | 1672300.0 | 347.08 |
| 2020-06-08 | 353.8 | 348.07 | 350.37 | 349.88 | 1314800.0 | 349.31 |
| 2020-06-05 | 356.42 | 345.57 | 348.15 | 354.2 | 1712100.0 | 353.62 |
| 2020-06-04 | 349.79 | 343.92 | 343.92 | 348.15 | 1763500.0 | 347.58 |
| 2020-06-03 | 352.59 | 345.39 | 351.42 | 347.19 | 1209700.0 | 346.62 |
| 2020-06-02 | 350.8 | 346.68 | 349.32 | 350.09 | 1166500.0 | 349.52 |
| 2020-06-01 | 351.14 | 347.6 | 348.0 | 349.33 | 845700.0 | 348.76 |
| 2020-05-29 | 349.75 | 340.56 | 345.09 | 349.19 | 1548800.0 | 348.62 |
| 2020-05-28 | 345.88 | 339.69 | 340.94 | 342.74 | 1290400.0 | 342.18 |
| 2020-05-27 | 337.45 | 324.35 | 336.51 | 337.35 | 1744400.0 | 336.8 |
| 2020-05-26 | 347.22 | 332.01 | 346.25 | 332.57 | 1647700.0 | 332.03 |
| 2020-05-22 | 340.81 | 335.52 | 337.42 | 340.26 | 1098200.0 | 339.71 |
| 2020-05-21 | 341.97 | 334.75 | 340.27 | 335.75 | 1175900.0 | 335.2 |
| 2020-05-20 | 345.86 | 340.81 | 345.04 | 341.15 | 1352300.0 | 340.59 |
| 2020-05-19 | 347.25 | 341.41 | 346.0 | 342.78 | 1201200.0 | 342.22 |
| 2020-05-18 | 351.86 | 346.73 | 348.0 | 346.97 | 1396000.0 | 346.4 |
| 2020-05-15 | 343.2 | 335.37 | 337.5 | 342.92 | 1614500.0 | 342.36 |
| 2020-05-14 | 337.8 | 328.38 | 330.58 | 337.29 | 1147600.0 | 336.74 |
| 2020-05-13 | 340.2 | 330.82 | 335.18 | 334.09 | 1791200.0 | 333.55 |
| 2020-05-12 | 341.61 | 331.72 | 340.38 | 331.72 | 1510000.0 | 331.18 |
| 2020-05-11 | 341.35 | 331.1 | 331.34 | 340.39 | 1313900.0 | 339.84 |
| 2020-05-08 | 343.86 | 330.36 | 343.86 | 333.01 | 1616000.0 | 332.47 |
| 2020-05-07 | 342.32 | 335.26 | 339.3 | 339.08 | 1795100.0 | 338.53 |
| 2020-05-06 | 338.99 | 335.09 | 337.53 | 335.15 | 1215600.0 | 334.6 |
| 2020-05-05 | 339.98 | 328.94 | 331.94 | 336.32 | 1139900.0 | 335.77 |
| 2020-05-04 | 330.9 | 325.33 | 329.16 | 326.72 | 1189000.0 | 326.19 |
| 2020-05-01 | 334.44 | 326.55 | 330.38 | 329.81 | 1603100.0 | 329.27 |
| 2020-04-30 | 337.8 | 331.4 | 331.77 | 334.68 | 2215000.0 | 334.13 |
| 2020-04-29 | 337.38 | 328.68 | 333.47 | 335.62 | 1936600.0 | 335.07 |
| 2020-04-28 | 346.89 | 328.1 | 342.71 | 332.46 | 2361400.0 | 331.92 |
| 2020-04-27 | 343.44 | 330.07 | 330.49 | 342.71 | 1878500.0 | 342.15 |
| 2020-04-24 | 329.95 | 320.24 | 322.61 | 328.7 | 1987900.0 | 328.16 |
| 2020-04-23 | 337.31 | 319.87 | 335.4 | 320.51 | 2668100.0 | 319.99 |
| 2020-04-22 | 337.54 | 321.43 | 323.55 | 335.59 | 2322400.0 | 335.04 |
| 2020-04-21 | 324.81 | 316.36 | 324.81 | 319.62 | 2183500.0 | 319.1 |
| 2020-04-20 | 331.75 | 325.55 | 329.32 | 327.16 | 1717900.0 | 326.63 |
| 2020-04-17 | 334.32 | 327.11 | 334.22 | 331.58 | 2057200.0 | 331.04 |
| 2020-04-16 | 330.74 | 324.19 | 328.5 | 328.84 | 1830000.0 | 328.3 |
| 2020-04-15 | 327.15 | 320.72 | 322.62 | 325.83 | 1652300.0 | 325.3 |
| 2020-04-14 | 327.41 | 319.83 | 321.55 | 326.37 | 1513100.0 | 325.84 |
| 2020-04-13 | 316.88 | 309.18 | 314.38 | 315.32 | 1547900.0 | 314.81 |
| 2020-04-09 | 318.2 | 305.05 | 307.55 | 317.38 | 2445300.0 | 316.86 |
| 2020-04-08 | 309.08 | 290.52 | 297.65 | 307.15 | 1997900.0 | 306.65 |
| 2020-04-07 | 317.54 | 296.07 | 312.14 | 296.58 | 2126500.0 | 296.1 |
| 2020-04-06 | 306.73 | 292.16 | 294.61 | 304.0 | 2437800.0 | 303.5 |
| 2020-04-03 | 287.5 | 278.79 | 282.95 | 282.21 | 1320400.0 | 281.75 |
| 2020-04-02 | 287.99 | 272.03 | 272.04 | 287.55 | 1666600.0 | 287.08 |
| 2020-04-01 | 282.99 | 270.4 | 276.51 | 275.2 | 1927400.0 | 274.75 |
| 2020-03-31 | 286.33 | 280.31 | 283.81 | 283.6 | 3275100.0 | 283.14 |
| 2020-03-30 | 286.18 | 276.44 | 278.29 | 284.96 | 1990000.0 | 284.5 |
| 2020-03-27 | 283.17 | 272.1 | 273.63 | 274.34 | 2314600.0 | 273.89 |
| 2020-03-26 | 285.11 | 270.3 | 274.76 | 283.15 | 2856100.0 | 282.69 |
| 2020-03-25 | 285.75 | 270.13 | 278.01 | 271.68 | 3075700.0 | 271.24 |
| 2020-03-24 | 284.0 | 261.3 | 263.55 | 282.03 | 2691600.0 | 281.57 |
| 2020-03-23 | 275.0 | 250.21 | 272.24 | 255.3 | 3477200.0 | 254.88 |
| 2020-03-20 | 285.45 | 268.15 | 277.46 | 278.37 | 3715600.0 | 277.92 |
| 2020-03-19 | 299.98 | 277.73 | 298.02 | 280.84 | 3511100.0 | 280.38 |
| 2020-03-18 | 303.0 | 280.26 | 284.36 | 302.98 | 4570700.0 | 302.49 |
| 2020-03-17 | 314.16 | 286.58 | 297.98 | 296.31 | 5253500.0 | 295.83 |
| 2020-03-16 | 293.49 | 265.24 | 271.53 | 279.35 | 3766500.0 | 278.89 |
| 2020-03-13 | 301.15 | 272.21 | 297.65 | 300.12 | 4534400.0 | 299.63 |
| 2020-03-12 | 295.78 | 268.55 | 274.27 | 284.32 | 4519200.0 | 283.64 |
| 2020-03-11 | 300.23 | 285.26 | 299.41 | 289.38 | 2566400.0 | 288.68 |
| 2020-03-10 | 307.97 | 293.08 | 305.76 | 307.7 | 2707500.0 | 306.96 |
| 2020-03-09 | 298.43 | 288.03 | 293.88 | 295.35 | 2520100.0 | 294.64 |
| 2020-03-06 | 312.72 | 302.73 | 305.06 | 311.17 | 1922800.0 | 310.42 |
| 2020-03-05 | 323.69 | 310.1 | 318.67 | 312.89 | 2192400.0 | 312.14 |
| 2020-03-04 | 327.89 | 314.83 | 318.54 | 326.64 | 3043500.0 | 325.86 |
| 2020-03-03 | 324.99 | 307.45 | 315.63 | 310.36 | 3895900.0 | 309.61 |
| 2020-03-02 | 304.96 | 288.86 | 291.03 | 304.96 | 2741000.0 | 304.23 |
| 2020-02-28 | 295.8 | 284.83 | 288.61 | 290.8 | 3961600.0 | 290.1 |
| 2020-02-27 | 311.71 | 297.01 | 304.0 | 297.08 | 2231900.0 | 296.37 |
| 2020-02-26 | 318.64 | 308.31 | 308.74 | 309.16 | 1944800.0 | 308.42 |
| 2020-02-25 | 326.99 | 307.37 | 324.78 | 309.63 | 2378300.0 | 308.89 |
| 2020-02-24 | 326.17 | 320.52 | 324.26 | 323.15 | 2638300.0 | 322.37 |
| 2020-02-21 | 335.6 | 333.1 | 333.91 | 334.94 | 1540100.0 | 334.14 |
| 2020-02-20 | 341.35 | 333.2 | 340.0 | 336.06 | 1505700.0 | 335.25 |
| 2020-02-19 | 340.29 | 335.31 | 338.09 | 339.74 | 1189400.0 | 338.92 |
| 2020-02-18 | 338.35 | 334.51 | 338.13 | 337.37 | 1462400.0 | 336.56 |