| 名前 | Zoetis Inc. Class A Common Stock |
| ティッカー | ZTS |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 169.89 | 163.63 | 167.98 | 166.32 | 2609700.0 | 166.32 |
| 2021-02-12 | 167.75 | 163.61 | 163.61 | 166.71 | 2188700.0 | 166.71 |
| 2021-02-11 | 164.73 | 160.4 | 161.15 | 164.44 | 1860300.0 | 164.44 |
| 2021-02-10 | 162.73 | 160.17 | 161.25 | 160.62 | 1746000.0 | 160.62 |
| 2021-02-09 | 161.79 | 159.01 | 159.81 | 159.83 | 1852700.0 | 159.83 |
| 2021-02-08 | 161.89 | 158.5 | 160.4 | 160.02 | 1625100.0 | 160.02 |
| 2021-02-05 | 160.26 | 157.6 | 157.89 | 159.28 | 1377800.0 | 159.28 |
| 2021-02-04 | 157.26 | 154.58 | 155.35 | 157.13 | 1888000.0 | 157.13 |
| 2021-02-03 | 158.29 | 155.09 | 157.32 | 155.23 | 1726000.0 | 155.23 |
| 2021-02-02 | 159.69 | 157.27 | 157.55 | 157.39 | 1583000.0 | 157.39 |
| 2021-02-01 | 157.04 | 154.25 | 156.2 | 155.58 | 1885700.0 | 155.58 |
| 2021-01-29 | 156.57 | 152.3 | 155.65 | 154.25 | 1977200.0 | 154.25 |
| 2021-01-28 | 160.65 | 154.25 | 154.3 | 156.53 | 1859300.0 | 156.53 |
| 2021-01-27 | 158.28 | 152.55 | 157.99 | 153.15 | 2235600.0 | 153.15 |
| 2021-01-26 | 161.64 | 158.56 | 161.35 | 159.71 | 1982000.0 | 159.71 |
| 2021-01-25 | 163.19 | 160.43 | 162.56 | 161.34 | 1443800.0 | 161.34 |
| 2021-01-22 | 165.2 | 162.64 | 164.65 | 163.33 | 1079100.0 | 163.33 |
| 2021-01-21 | 165.75 | 162.47 | 162.47 | 164.46 | 2440200.0 | 164.46 |
| 2021-01-20 | 164.2 | 161.83 | 162.56 | 163.36 | 1618000.0 | 163.36 |
| 2021-01-19 | 163.95 | 161.25 | 162.37 | 162.57 | 1464200.0 | 162.57 |
| 2021-01-15 | 162.1 | 159.62 | 161.43 | 161.56 | 2516500.0 | 161.31 |
| 2021-01-14 | 163.38 | 160.9 | 162.56 | 160.96 | 2213900.0 | 160.71 |
| 2021-01-13 | 166.05 | 161.64 | 165.1 | 161.95 | 2603100.0 | 161.7 |
| 2021-01-12 | 169.75 | 164.26 | 169.02 | 166.12 | 1304200.0 | 165.86 |
| 2021-01-11 | 170.49 | 167.58 | 167.9 | 169.39 | 1117000.0 | 169.13 |
| 2021-01-08 | 169.88 | 166.69 | 167.4 | 168.11 | 1475900.0 | 167.85 |
| 2021-01-07 | 168.8 | 166.7 | 167.45 | 167.0 | 1710700.0 | 166.74 |
| 2021-01-06 | 167.91 | 162.67 | 162.92 | 167.15 | 2139800.0 | 166.89 |
| 2021-01-05 | 165.29 | 162.5 | 163.15 | 164.73 | 1358600.0 | 164.48 |
| 2021-01-04 | 166.24 | 160.72 | 166.0 | 163.59 | 1805900.0 | 163.34 |
| 2020-12-31 | 165.68 | 163.23 | 164.5 | 165.5 | 1292600.0 | 165.24 |
| 2020-12-30 | 164.8 | 163.16 | 163.51 | 164.27 | 1009000.0 | 164.02 |
| 2020-12-29 | 165.1 | 162.4 | 163.21 | 163.12 | 1188400.0 | 162.87 |
| 2020-12-28 | 162.83 | 160.31 | 161.44 | 162.39 | 1522400.0 | 162.14 |
| 2020-12-24 | 161.87 | 159.85 | 159.92 | 160.72 | 417400.0 | 160.47 |
| 2020-12-23 | 162.98 | 159.84 | 162.0 | 159.85 | 1164600.0 | 159.6 |
| 2020-12-22 | 162.38 | 159.64 | 160.53 | 161.83 | 1209200.0 | 161.58 |
| 2020-12-21 | 161.56 | 158.3 | 160.74 | 160.84 | 1463800.0 | 160.59 |
| 2020-12-18 | 164.54 | 161.05 | 162.65 | 163.63 | 3566400.0 | 163.38 |
| 2020-12-17 | 163.97 | 161.24 | 161.89 | 162.7 | 1486800.0 | 162.45 |
| 2020-12-16 | 163.33 | 160.54 | 162.36 | 160.62 | 1440900.0 | 160.37 |
| 2020-12-15 | 162.11 | 158.36 | 160.29 | 161.96 | 1813100.0 | 161.71 |
| 2020-12-14 | 162.87 | 159.09 | 160.1 | 159.5 | 1612900.0 | 159.25 |
| 2020-12-11 | 159.62 | 157.16 | 157.55 | 159.53 | 1264000.0 | 159.28 |
| 2020-12-10 | 160.47 | 157.89 | 159.45 | 158.12 | 1847000.0 | 157.88 |
| 2020-12-09 | 160.17 | 157.66 | 159.69 | 158.7 | 1510400.0 | 158.45 |
| 2020-12-08 | 159.5 | 156.47 | 156.87 | 158.99 | 1593900.0 | 158.74 |
| 2020-12-07 | 159.2 | 157.56 | 157.56 | 158.45 | 1407100.0 | 158.2 |
| 2020-12-04 | 158.22 | 156.66 | 157.16 | 157.95 | 1497100.0 | 157.71 |
| 2020-12-03 | 159.09 | 156.44 | 158.58 | 157.07 | 2308200.0 | 156.83 |
| 2020-12-02 | 161.84 | 158.48 | 161.0 | 158.95 | 1529400.0 | 158.7 |
| 2020-12-01 | 162.48 | 159.99 | 161.64 | 161.36 | 1964400.0 | 161.11 |
| 2020-11-30 | 162.48 | 159.65 | 162.48 | 160.38 | 4533900.0 | 160.13 |
| 2020-11-27 | 162.19 | 160.29 | 161.62 | 161.47 | 853300.0 | 161.22 |
| 2020-11-25 | 162.68 | 159.25 | 161.99 | 160.19 | 1981800.0 | 159.94 |
| 2020-11-24 | 166.25 | 160.47 | 164.39 | 161.06 | 2425500.0 | 160.81 |
| 2020-11-23 | 167.21 | 162.14 | 166.15 | 164.34 | 1493100.0 | 164.09 |
| 2020-11-20 | 168.16 | 166.14 | 166.86 | 166.2 | 1217600.0 | 165.94 |
| 2020-11-19 | 166.94 | 163.54 | 164.07 | 166.31 | 1329000.0 | 166.05 |
| 2020-11-18 | 166.33 | 163.42 | 165.1 | 163.5 | 1457800.0 | 163.25 |
| 2020-11-17 | 166.11 | 164.07 | 164.49 | 165.43 | 1214300.0 | 165.17 |
| 2020-11-16 | 168.52 | 164.6 | 166.37 | 165.29 | 1548000.0 | 165.03 |
| 2020-11-13 | 167.03 | 164.51 | 165.46 | 165.78 | 1666600.0 | 165.52 |
| 2020-11-12 | 166.6 | 163.79 | 164.16 | 165.19 | 1182800.0 | 164.93 |
| 2020-11-11 | 165.92 | 163.33 | 164.99 | 164.95 | 1570200.0 | 164.69 |
| 2020-11-10 | 166.96 | 160.49 | 166.04 | 162.56 | 2926600.0 | 162.31 |
| 2020-11-09 | 176.41 | 165.01 | 175.46 | 165.2 | 2325300.0 | 164.94 |
| 2020-11-06 | 172.62 | 166.26 | 172.0 | 169.25 | 2008200.0 | 168.99 |
| 2020-11-05 | 176.64 | 170.38 | 174.68 | 170.9 | 2539300.0 | 170.64 |
| 2020-11-04 | 176.17 | 165.97 | 165.99 | 174.35 | 3403700.0 | 174.08 |
| 2020-11-03 | 165.49 | 162.9 | 164.64 | 163.14 | 1519500.0 | 162.89 |
| 2020-11-02 | 163.26 | 160.71 | 161.31 | 162.89 | 1516600.0 | 162.64 |
| 2020-10-30 | 161.32 | 156.25 | 160.02 | 158.55 | 2078300.0 | 158.3 |
| 2020-10-29 | 162.45 | 158.13 | 159.46 | 161.19 | 1539000.0 | 160.94 |
| 2020-10-28 | 161.51 | 158.16 | 159.76 | 158.69 | 2160700.0 | 158.44 |
| 2020-10-27 | 164.48 | 160.63 | 160.84 | 162.47 | 1851000.0 | 162.22 |
| 2020-10-26 | 162.95 | 158.96 | 162.0 | 160.48 | 1151600.0 | 160.23 |
| 2020-10-23 | 164.61 | 162.25 | 163.1 | 163.49 | 1111200.0 | 163.24 |
| 2020-10-22 | 163.23 | 161.25 | 161.37 | 162.38 | 878800.0 | 162.13 |
| 2020-10-21 | 162.13 | 159.5 | 159.5 | 161.18 | 1456700.0 | 160.93 |
| 2020-10-20 | 161.54 | 159.12 | 160.28 | 159.69 | 2145700.0 | 159.44 |
| 2020-10-19 | 165.0 | 159.42 | 164.62 | 159.99 | 1271100.0 | 159.54 |
| 2020-10-16 | 165.85 | 163.32 | 163.98 | 163.55 | 1631000.0 | 163.09 |
| 2020-10-15 | 163.23 | 161.21 | 162.05 | 162.99 | 1363800.0 | 162.53 |
| 2020-10-14 | 166.7 | 162.79 | 166.54 | 163.66 | 1319500.0 | 163.2 |
| 2020-10-13 | 168.06 | 165.31 | 167.84 | 165.32 | 1515800.0 | 164.86 |
| 2020-10-12 | 168.96 | 166.19 | 167.08 | 168.55 | 1582300.0 | 168.08 |
| 2020-10-09 | 165.64 | 162.86 | 163.98 | 165.43 | 1620900.0 | 164.97 |
| 2020-10-08 | 163.56 | 159.89 | 161.93 | 163.17 | 3642400.0 | 162.71 |
| 2020-10-07 | 163.49 | 158.95 | 161.7 | 159.91 | 3591700.0 | 159.46 |
| 2020-10-06 | 164.5 | 160.84 | 164.5 | 161.52 | 1194900.0 | 161.07 |
| 2020-10-05 | 165.07 | 162.53 | 164.11 | 163.45 | 1274600.0 | 162.99 |
| 2020-10-02 | 164.71 | 162.0 | 162.38 | 163.55 | 1042600.0 | 163.09 |
| 2020-10-01 | 166.78 | 163.1 | 166.23 | 164.03 | 1061900.0 | 163.57 |
| 2020-09-30 | 166.79 | 162.75 | 162.92 | 165.37 | 1906700.0 | 164.91 |
| 2020-09-29 | 163.41 | 161.44 | 161.62 | 162.48 | 1046300.0 | 162.03 |
| 2020-09-28 | 164.34 | 161.16 | 162.16 | 161.32 | 2293800.0 | 160.87 |
| 2020-09-25 | 161.46 | 157.25 | 157.43 | 160.84 | 1195900.0 | 160.39 |
| 2020-09-24 | 159.51 | 156.53 | 158.84 | 157.98 | 1415600.0 | 157.54 |
| 2020-09-23 | 162.67 | 159.12 | 161.97 | 159.33 | 1301200.0 | 158.88 |
| 2020-09-22 | 162.48 | 160.1 | 160.35 | 161.51 | 1545000.0 | 161.06 |
| 2020-09-21 | 161.07 | 157.42 | 159.34 | 160.97 | 1170000.0 | 160.52 |
| 2020-09-18 | 161.97 | 159.12 | 160.11 | 160.87 | 2518700.0 | 160.42 |
| 2020-09-17 | 160.51 | 158.0 | 160.42 | 160.47 | 1258100.0 | 160.02 |
| 2020-09-16 | 163.99 | 161.13 | 163.52 | 161.25 | 1721200.0 | 160.8 |
| 2020-09-15 | 163.91 | 161.7 | 162.25 | 162.28 | 1039900.0 | 161.83 |
| 2020-09-14 | 161.97 | 159.61 | 159.94 | 160.86 | 2092000.0 | 160.41 |
| 2020-09-11 | 159.62 | 157.85 | 159.0 | 158.59 | 854100.0 | 158.15 |
| 2020-09-10 | 161.52 | 157.21 | 158.9 | 158.1 | 1356800.0 | 157.66 |
| 2020-09-09 | 160.7 | 155.2 | 155.2 | 158.91 | 1408600.0 | 158.47 |
| 2020-09-08 | 156.27 | 152.5 | 156.23 | 153.51 | 1829100.0 | 153.08 |
| 2020-09-04 | 160.21 | 155.29 | 159.16 | 157.24 | 1552500.0 | 156.8 |
| 2020-09-03 | 165.52 | 157.37 | 165.28 | 158.8 | 1794100.0 | 158.36 |
| 2020-09-02 | 165.82 | 161.82 | 162.1 | 165.33 | 1790200.0 | 164.87 |
| 2020-09-01 | 162.14 | 159.98 | 160.71 | 162.05 | 1273100.0 | 161.6 |
| 2020-08-31 | 161.57 | 159.26 | 159.85 | 160.1 | 1392800.0 | 159.65 |
| 2020-08-28 | 160.18 | 158.59 | 159.41 | 160.0 | 926000.0 | 159.55 |
| 2020-08-27 | 161.03 | 158.57 | 160.0 | 159.61 | 1121700.0 | 159.16 |
| 2020-08-26 | 160.41 | 157.22 | 157.58 | 159.76 | 1917800.0 | 159.31 |
| 2020-08-25 | 158.87 | 156.64 | 157.99 | 158.58 | 1076100.0 | 158.14 |
| 2020-08-24 | 159.75 | 156.21 | 159.75 | 156.76 | 1721500.0 | 156.32 |
| 2020-08-21 | 159.22 | 157.19 | 158.76 | 158.37 | 1259500.0 | 157.93 |
| 2020-08-20 | 158.89 | 157.09 | 158.03 | 158.54 | 1828500.0 | 158.1 |
| 2020-08-19 | 160.98 | 158.37 | 160.04 | 158.58 | 1076500.0 | 158.14 |
| 2020-08-18 | 160.53 | 157.09 | 157.51 | 160.17 | 1476700.0 | 159.72 |
| 2020-08-17 | 158.58 | 156.81 | 157.92 | 157.42 | 2368000.0 | 156.98 |
| 2020-08-14 | 158.77 | 155.74 | 158.67 | 157.05 | 1780200.0 | 156.61 |
| 2020-08-13 | 159.87 | 158.05 | 158.67 | 158.87 | 1192600.0 | 158.43 |
| 2020-08-12 | 160.86 | 156.89 | 157.31 | 159.36 | 1386500.0 | 158.91 |
| 2020-08-11 | 159.48 | 156.66 | 158.87 | 156.93 | 1136700.0 | 156.49 |
| 2020-08-10 | 159.93 | 157.19 | 159.33 | 158.09 | 1393200.0 | 157.65 |
| 2020-08-07 | 162.0 | 157.41 | 161.95 | 158.88 | 1515700.0 | 158.44 |
| 2020-08-06 | 163.98 | 157.72 | 158.46 | 161.33 | 2068700.0 | 160.88 |
| 2020-08-05 | 158.37 | 155.78 | 156.0 | 157.72 | 1599400.0 | 157.28 |
| 2020-08-04 | 155.91 | 153.19 | 154.0 | 155.64 | 1682300.0 | 155.2 |
| 2020-08-03 | 155.42 | 151.73 | 152.19 | 154.51 | 1902300.0 | 154.08 |
| 2020-07-31 | 151.91 | 148.47 | 148.81 | 151.68 | 2250100.0 | 151.26 |
| 2020-07-30 | 149.49 | 146.01 | 146.03 | 149.11 | 1129300.0 | 148.69 |
| 2020-07-29 | 148.18 | 146.04 | 146.38 | 147.59 | 1059600.0 | 147.18 |
| 2020-07-28 | 147.8 | 145.72 | 147.1 | 145.98 | 2257500.0 | 145.57 |
| 2020-07-27 | 147.07 | 143.74 | 144.2 | 146.92 | 1256700.0 | 146.51 |
| 2020-07-24 | 144.34 | 141.88 | 143.71 | 144.22 | 1214800.0 | 143.82 |
| 2020-07-23 | 147.09 | 143.63 | 145.51 | 144.07 | 1051500.0 | 143.67 |
| 2020-07-22 | 146.1 | 144.05 | 145.41 | 145.11 | 1020900.0 | 144.7 |
| 2020-07-21 | 147.0 | 144.17 | 146.5 | 145.01 | 1659600.0 | 144.6 |
| 2020-07-20 | 146.69 | 144.32 | 145.09 | 145.97 | 1173700.0 | 145.56 |
| 2020-07-17 | 145.28 | 142.23 | 143.8 | 144.66 | 1518100.0 | 144.26 |
| 2020-07-16 | 142.96 | 141.47 | 142.6 | 142.94 | 942000.0 | 142.54 |
| 2020-07-15 | 143.79 | 141.04 | 141.56 | 142.92 | 2223200.0 | 142.32 |
| 2020-07-14 | 140.61 | 138.16 | 138.23 | 140.4 | 1163300.0 | 139.81 |
| 2020-07-13 | 141.71 | 138.12 | 138.46 | 138.31 | 1569200.0 | 137.73 |
| 2020-07-10 | 137.83 | 135.62 | 137.42 | 137.1 | 1821100.0 | 136.53 |
| 2020-07-09 | 139.56 | 135.34 | 138.81 | 137.68 | 962500.0 | 137.1 |
| 2020-07-08 | 139.69 | 137.43 | 138.72 | 138.81 | 932600.0 | 138.23 |
| 2020-07-07 | 140.56 | 138.11 | 138.33 | 138.44 | 1140300.0 | 137.86 |
| 2020-07-06 | 139.6 | 137.96 | 138.57 | 138.6 | 1297800.0 | 138.02 |
| 2020-07-02 | 139.05 | 137.37 | 138.58 | 137.66 | 1307300.0 | 137.08 |
| 2020-07-01 | 138.97 | 136.7 | 137.29 | 137.19 | 1226800.0 | 136.62 |
| 2020-06-30 | 137.82 | 132.06 | 132.1 | 137.04 | 1878800.0 | 136.47 |
| 2020-06-29 | 133.55 | 131.28 | 133.26 | 131.98 | 2126400.0 | 131.43 |
| 2020-06-26 | 135.75 | 132.6 | 135.0 | 132.66 | 2612800.0 | 132.1 |
| 2020-06-25 | 135.48 | 131.89 | 134.17 | 135.31 | 1141700.0 | 134.74 |
| 2020-06-24 | 137.77 | 133.56 | 137.03 | 134.3 | 1701600.0 | 133.74 |
| 2020-06-23 | 139.05 | 137.54 | 138.1 | 138.11 | 994900.0 | 137.53 |
| 2020-06-22 | 137.45 | 136.01 | 136.81 | 136.94 | 1107800.0 | 136.37 |
| 2020-06-19 | 140.1 | 136.43 | 140.05 | 137.4 | 2316300.0 | 136.82 |
| 2020-06-18 | 137.69 | 135.54 | 135.8 | 137.4 | 1031500.0 | 136.82 |
| 2020-06-17 | 137.55 | 136.11 | 136.77 | 136.79 | 1455000.0 | 136.22 |
| 2020-06-16 | 137.7 | 134.71 | 136.89 | 136.24 | 1919800.0 | 135.67 |
| 2020-06-15 | 133.66 | 130.41 | 131.81 | 133.3 | 2457900.0 | 132.74 |
| 2020-06-12 | 136.21 | 131.31 | 134.37 | 134.07 | 1638500.0 | 133.51 |
| 2020-06-11 | 138.09 | 130.71 | 137.67 | 131.06 | 2524000.0 | 130.51 |
| 2020-06-10 | 141.22 | 138.75 | 139.25 | 139.91 | 1731100.0 | 139.32 |
| 2020-06-09 | 141.79 | 138.47 | 140.88 | 138.8 | 1622500.0 | 138.22 |
| 2020-06-08 | 141.35 | 137.67 | 139.0 | 141.3 | 1747300.0 | 140.71 |
| 2020-06-05 | 142.43 | 139.35 | 141.53 | 141.01 | 1947800.0 | 140.42 |
| 2020-06-04 | 142.26 | 139.4 | 141.02 | 140.52 | 1524800.0 | 139.93 |
| 2020-06-03 | 143.21 | 140.67 | 141.65 | 142.53 | 1459500.0 | 141.93 |
| 2020-06-02 | 141.51 | 138.22 | 138.67 | 141.48 | 1649100.0 | 140.89 |
| 2020-06-01 | 139.1 | 137.07 | 138.65 | 138.34 | 1413000.0 | 137.76 |
| 2020-05-29 | 139.65 | 134.95 | 138.44 | 139.39 | 2814500.0 | 138.81 |
| 2020-05-28 | 140.24 | 137.46 | 137.81 | 138.11 | 2367800.0 | 137.53 |
| 2020-05-27 | 135.71 | 130.85 | 133.7 | 135.64 | 2287000.0 | 135.07 |
| 2020-05-26 | 132.91 | 130.14 | 131.42 | 130.45 | 2322300.0 | 129.9 |
| 2020-05-22 | 130.78 | 128.88 | 129.6 | 130.11 | 1602400.0 | 129.56 |
| 2020-05-21 | 133.89 | 129.9 | 133.79 | 130.33 | 1413100.0 | 129.78 |
| 2020-05-20 | 137.07 | 133.04 | 136.2 | 133.34 | 2303400.0 | 132.78 |
| 2020-05-19 | 135.76 | 130.08 | 131.05 | 134.34 | 3335300.0 | 133.78 |
| 2020-05-18 | 132.54 | 129.8 | 130.18 | 131.42 | 2762800.0 | 130.87 |
| 2020-05-15 | 127.96 | 125.31 | 126.44 | 127.49 | 2921700.0 | 126.96 |
| 2020-05-14 | 126.53 | 121.5 | 122.07 | 126.03 | 2246800.0 | 125.5 |
| 2020-05-13 | 125.07 | 121.75 | 123.53 | 123.03 | 1879000.0 | 122.51 |
| 2020-05-12 | 127.7 | 123.87 | 127.06 | 124.01 | 1889500.0 | 123.49 |
| 2020-05-11 | 126.85 | 124.55 | 125.34 | 126.39 | 1888300.0 | 125.86 |
| 2020-05-08 | 126.36 | 124.82 | 125.21 | 125.47 | 1617500.0 | 124.94 |
| 2020-05-07 | 127.5 | 123.37 | 127.29 | 124.24 | 3098000.0 | 123.72 |
| 2020-05-06 | 128.91 | 125.63 | 125.97 | 125.69 | 3393900.0 | 125.16 |
| 2020-05-05 | 132.24 | 128.29 | 128.65 | 131.3 | 2445800.0 | 130.75 |
| 2020-05-04 | 128.06 | 125.56 | 127.76 | 127.44 | 1833800.0 | 126.91 |
| 2020-05-01 | 127.89 | 124.92 | 127.44 | 127.53 | 1738300.0 | 127.0 |
| 2020-04-30 | 130.42 | 124.84 | 125.5 | 129.31 | 3075300.0 | 128.77 |
| 2020-04-29 | 126.98 | 123.01 | 124.27 | 125.55 | 2905300.0 | 125.02 |
| 2020-04-28 | 128.7 | 122.85 | 128.46 | 123.0 | 3098400.0 | 122.48 |
| 2020-04-27 | 128.6 | 126.1 | 126.96 | 127.42 | 2202200.0 | 126.89 |
| 2020-04-24 | 126.85 | 122.66 | 124.6 | 125.91 | 1945400.0 | 125.38 |
| 2020-04-23 | 126.62 | 123.41 | 126.25 | 123.64 | 3259300.0 | 123.12 |
| 2020-04-22 | 127.48 | 125.55 | 126.53 | 125.81 | 1943700.0 | 125.28 |
| 2020-04-21 | 126.05 | 123.58 | 125.79 | 124.7 | 2607800.0 | 124.18 |
| 2020-04-20 | 129.14 | 127.23 | 128.72 | 127.39 | 2418600.0 | 126.86 |
| 2020-04-17 | 131.54 | 128.61 | 129.74 | 130.72 | 1977600.0 | 130.17 |
| 2020-04-16 | 128.05 | 123.98 | 125.22 | 127.45 | 2064000.0 | 126.92 |
| 2020-04-15 | 126.12 | 123.08 | 125.42 | 123.81 | 2262900.0 | 123.09 |
| 2020-04-14 | 128.94 | 124.18 | 126.42 | 127.82 | 2508200.0 | 127.08 |
| 2020-04-13 | 128.82 | 122.11 | 128.01 | 122.95 | 3188900.0 | 122.24 |
| 2020-04-09 | 131.15 | 126.44 | 126.55 | 128.75 | 1962300.0 | 128.0 |
| 2020-04-08 | 127.99 | 122.25 | 126.36 | 127.25 | 2478400.0 | 126.51 |
| 2020-04-07 | 130.88 | 126.02 | 129.02 | 126.11 | 3075000.0 | 125.38 |
| 2020-04-06 | 127.46 | 117.9 | 119.58 | 126.79 | 3419900.0 | 126.05 |
| 2020-04-03 | 117.23 | 113.72 | 115.08 | 114.61 | 1701900.0 | 113.95 |
| 2020-04-02 | 116.3 | 110.87 | 111.25 | 116.03 | 2403700.0 | 115.36 |
| 2020-04-01 | 115.36 | 110.75 | 113.93 | 111.92 | 2521000.0 | 111.27 |
| 2020-03-31 | 120.25 | 113.9 | 115.68 | 117.69 | 3956000.0 | 117.01 |
| 2020-03-30 | 117.75 | 112.43 | 113.63 | 116.68 | 2031900.0 | 116.0 |
| 2020-03-27 | 117.78 | 111.04 | 114.52 | 111.77 | 2870100.0 | 111.12 |
| 2020-03-26 | 118.69 | 109.51 | 109.51 | 117.91 | 4159000.0 | 117.23 |
| 2020-03-25 | 112.99 | 100.52 | 102.65 | 108.21 | 4424800.0 | 107.58 |
| 2020-03-24 | 105.22 | 97.5 | 98.71 | 103.76 | 4732500.0 | 103.16 |
| 2020-03-23 | 101.04 | 90.14 | 99.06 | 92.66 | 5405800.0 | 92.12 |
| 2020-03-20 | 106.47 | 98.53 | 101.55 | 100.94 | 6662600.0 | 100.35 |
| 2020-03-19 | 112.89 | 100.74 | 104.95 | 102.33 | 4492600.0 | 101.74 |
| 2020-03-18 | 110.03 | 96.02 | 104.5 | 105.82 | 5218300.0 | 105.21 |
| 2020-03-17 | 118.08 | 107.15 | 109.27 | 111.05 | 5299600.0 | 110.41 |
| 2020-03-16 | 119.92 | 106.4 | 114.37 | 107.04 | 4364700.0 | 106.42 |
| 2020-03-13 | 125.78 | 117.29 | 124.35 | 125.48 | 4073300.0 | 124.75 |
| 2020-03-12 | 127.34 | 119.92 | 122.26 | 120.28 | 5344300.0 | 119.58 |
| 2020-03-11 | 131.65 | 127.36 | 130.39 | 130.27 | 3591500.0 | 129.51 |
| 2020-03-10 | 133.62 | 127.27 | 133.62 | 132.72 | 3265500.0 | 131.95 |
| 2020-03-09 | 133.29 | 127.59 | 128.8 | 129.72 | 2827400.0 | 128.97 |
| 2020-03-06 | 137.6 | 131.83 | 134.92 | 137.05 | 3204200.0 | 136.26 |
| 2020-03-05 | 142.64 | 138.06 | 140.73 | 139.56 | 2472600.0 | 138.75 |
| 2020-03-04 | 143.7 | 138.52 | 139.95 | 143.62 | 3283700.0 | 142.79 |
| 2020-03-03 | 141.76 | 135.62 | 139.46 | 137.24 | 2768200.0 | 136.44 |
| 2020-03-02 | 139.17 | 133.06 | 133.84 | 138.91 | 2881600.0 | 138.1 |
| 2020-02-28 | 133.24 | 127.0 | 130.4 | 133.23 | 4779300.0 | 132.46 |
| 2020-02-27 | 137.43 | 133.9 | 134.46 | 133.95 | 3075200.0 | 133.17 |
| 2020-02-26 | 139.25 | 135.5 | 135.94 | 136.15 | 2562100.0 | 135.36 |
| 2020-02-25 | 138.85 | 134.32 | 138.79 | 134.82 | 2236200.0 | 134.04 |
| 2020-02-24 | 140.82 | 137.54 | 139.28 | 138.39 | 1642000.0 | 137.59 |
| 2020-02-21 | 143.0 | 141.5 | 142.93 | 142.23 | 1754800.0 | 141.41 |
| 2020-02-20 | 144.09 | 141.24 | 143.75 | 143.55 | 1182500.0 | 142.72 |
| 2020-02-19 | 145.61 | 142.81 | 143.5 | 144.06 | 1676600.0 | 143.22 |
| 2020-02-18 | 144.13 | 142.61 | 144.03 | 143.65 | 2461700.0 | 142.82 |