| 名前 | Automatic Data Processing Inc. Common Stock |
| ティッカー | ADP |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 167.74 | 165.03 | 165.85 | 166.16 | 2024400.0 | 166.16 |
| 2021-02-12 | 167.2 | 164.24 | 166.01 | 167.03 | 1828400.0 | 167.03 |
| 2021-02-11 | 168.44 | 166.58 | 168.39 | 166.8 | 1189300.0 | 166.8 |
| 2021-02-10 | 168.66 | 166.24 | 168.4 | 166.94 | 1607800.0 | 166.94 |
| 2021-02-09 | 168.42 | 166.43 | 167.87 | 167.38 | 1748700.0 | 167.38 |
| 2021-02-08 | 168.73 | 166.5 | 167.96 | 167.92 | 1755100.0 | 167.92 |
| 2021-02-05 | 171.56 | 167.17 | 170.73 | 167.28 | 1536300.0 | 167.28 |
| 2021-02-04 | 170.66 | 166.37 | 168.07 | 170.56 | 1409100.0 | 170.56 |
| 2021-02-03 | 167.85 | 166.25 | 167.07 | 166.83 | 1811800.0 | 166.83 |
| 2021-02-02 | 169.12 | 165.53 | 167.29 | 168.38 | 1863300.0 | 168.38 |
| 2021-02-01 | 168.47 | 165.17 | 165.28 | 166.35 | 1720800.0 | 166.35 |
| 2021-01-29 | 169.45 | 164.44 | 167.71 | 165.12 | 3212000.0 | 165.12 |
| 2021-01-28 | 172.57 | 166.61 | 169.85 | 166.75 | 2189100.0 | 166.75 |
| 2021-01-27 | 172.87 | 162.58 | 162.7 | 165.67 | 3536000.0 | 165.67 |
| 2021-01-26 | 165.83 | 163.01 | 164.35 | 164.53 | 2864200.0 | 164.53 |
| 2021-01-25 | 164.07 | 160.83 | 161.36 | 163.68 | 1850400.0 | 163.68 |
| 2021-01-22 | 162.44 | 159.81 | 161.15 | 161.98 | 1895000.0 | 161.98 |
| 2021-01-21 | 162.35 | 160.1 | 162.2 | 161.03 | 1867200.0 | 161.03 |
| 2021-01-20 | 162.83 | 160.62 | 162.04 | 162.35 | 1441900.0 | 162.35 |
| 2021-01-19 | 162.22 | 160.14 | 161.13 | 161.98 | 1703500.0 | 161.98 |
| 2021-01-15 | 161.71 | 159.31 | 161.59 | 161.12 | 2885000.0 | 161.12 |
| 2021-01-14 | 165.0 | 161.5 | 164.68 | 161.91 | 2591100.0 | 161.91 |
| 2021-01-13 | 165.69 | 161.0 | 162.0 | 164.66 | 3146400.0 | 164.66 |
| 2021-01-12 | 169.54 | 167.02 | 168.65 | 169.06 | 1641300.0 | 169.06 |
| 2021-01-11 | 171.58 | 168.12 | 170.93 | 168.51 | 1235900.0 | 168.51 |
| 2021-01-08 | 172.38 | 168.31 | 168.97 | 171.05 | 2638700.0 | 171.05 |
| 2021-01-07 | 169.95 | 167.44 | 168.06 | 168.85 | 1596700.0 | 168.85 |
| 2021-01-06 | 169.44 | 166.03 | 166.13 | 167.9 | 1646100.0 | 167.9 |
| 2021-01-05 | 170.18 | 167.37 | 168.68 | 168.49 | 1491600.0 | 168.49 |
| 2021-01-04 | 176.57 | 167.73 | 175.97 | 168.96 | 2266700.0 | 168.96 |
| 2020-12-31 | 176.45 | 173.33 | 174.14 | 176.2 | 1142800.0 | 176.2 |
| 2020-12-30 | 176.25 | 173.32 | 175.6 | 173.81 | 787500.0 | 173.81 |
| 2020-12-29 | 177.81 | 174.57 | 177.46 | 174.87 | 797100.0 | 174.87 |
| 2020-12-28 | 178.16 | 176.47 | 177.55 | 176.61 | 770500.0 | 176.61 |
| 2020-12-24 | 176.57 | 174.93 | 176.12 | 176.56 | 371600.0 | 176.56 |
| 2020-12-23 | 178.26 | 174.99 | 177.5 | 175.19 | 934700.0 | 175.19 |
| 2020-12-22 | 177.04 | 175.46 | 176.7 | 176.34 | 946600.0 | 176.34 |
| 2020-12-21 | 177.84 | 174.41 | 176.0 | 177.49 | 1457200.0 | 177.49 |
| 2020-12-18 | 179.46 | 177.47 | 178.47 | 179.24 | 3298900.0 | 179.24 |
| 2020-12-17 | 179.03 | 175.92 | 176.59 | 177.34 | 1165100.0 | 177.34 |
| 2020-12-16 | 176.55 | 174.28 | 175.91 | 175.59 | 1119900.0 | 175.59 |
| 2020-12-15 | 175.79 | 172.87 | 174.26 | 175.75 | 1227100.0 | 175.75 |
| 2020-12-14 | 175.81 | 172.29 | 173.33 | 173.15 | 3068800.0 | 173.15 |
| 2020-12-11 | 173.68 | 171.08 | 171.43 | 173.53 | 1200900.0 | 173.53 |
| 2020-12-10 | 172.85 | 171.21 | 172.72 | 172.0 | 1811900.0 | 172.0 |
| 2020-12-09 | 175.17 | 172.77 | 175.12 | 173.84 | 1535400.0 | 172.91 |
| 2020-12-08 | 174.95 | 173.34 | 174.43 | 174.53 | 1022400.0 | 173.6 |
| 2020-12-07 | 174.73 | 172.85 | 174.0 | 174.57 | 1115300.0 | 173.64 |
| 2020-12-04 | 175.63 | 171.71 | 172.36 | 174.79 | 1022600.0 | 173.85 |
| 2020-12-03 | 173.33 | 170.88 | 171.25 | 172.09 | 1423100.0 | 171.17 |
| 2020-12-02 | 175.06 | 171.01 | 174.68 | 171.58 | 2365000.0 | 170.66 |
| 2020-12-01 | 176.41 | 173.64 | 175.16 | 174.67 | 2270500.0 | 173.74 |
| 2020-11-30 | 175.1 | 171.33 | 174.14 | 173.88 | 2846400.0 | 172.95 |
| 2020-11-27 | 175.43 | 174.21 | 174.66 | 175.25 | 588300.0 | 174.31 |
| 2020-11-25 | 176.7 | 173.42 | 176.7 | 174.08 | 910500.0 | 173.15 |
| 2020-11-24 | 175.58 | 172.25 | 173.54 | 175.27 | 1599300.0 | 174.33 |
| 2020-11-23 | 173.54 | 170.25 | 172.14 | 172.06 | 1260100.0 | 171.14 |
| 2020-11-20 | 173.78 | 171.25 | 173.5 | 171.27 | 1477300.0 | 170.35 |
| 2020-11-19 | 174.35 | 171.36 | 171.85 | 173.63 | 1110600.0 | 172.7 |
| 2020-11-18 | 176.18 | 172.88 | 176.15 | 173.16 | 1326000.0 | 172.23 |
| 2020-11-17 | 176.58 | 174.25 | 175.0 | 176.15 | 1249000.0 | 175.21 |
| 2020-11-16 | 177.19 | 172.45 | 174.0 | 177.05 | 2322400.0 | 176.1 |
| 2020-11-13 | 171.93 | 169.63 | 171.0 | 171.63 | 1095200.0 | 170.71 |
| 2020-11-12 | 171.85 | 168.47 | 170.85 | 169.43 | 1346300.0 | 168.52 |
| 2020-11-11 | 173.33 | 170.56 | 172.0 | 171.87 | 1821400.0 | 170.95 |
| 2020-11-10 | 173.39 | 168.18 | 169.12 | 171.07 | 1669800.0 | 170.15 |
| 2020-11-09 | 174.79 | 169.65 | 173.47 | 169.89 | 2298000.0 | 168.98 |
| 2020-11-06 | 166.58 | 163.56 | 164.8 | 166.23 | 1902300.0 | 165.34 |
| 2020-11-05 | 166.87 | 161.94 | 165.65 | 162.71 | 2740200.0 | 161.84 |
| 2020-11-04 | 168.67 | 163.85 | 167.88 | 164.58 | 2478700.0 | 163.7 |
| 2020-11-03 | 167.37 | 163.07 | 163.6 | 166.48 | 2136200.0 | 165.59 |
| 2020-11-02 | 162.08 | 158.5 | 159.44 | 161.46 | 2742500.0 | 160.6 |
| 2020-10-30 | 159.42 | 155.79 | 156.88 | 157.96 | 2894400.0 | 157.11 |
| 2020-10-29 | 159.46 | 153.49 | 154.67 | 158.19 | 2225100.0 | 157.34 |
| 2020-10-28 | 159.35 | 153.88 | 155.2 | 155.08 | 4716600.0 | 154.25 |
| 2020-10-27 | 147.19 | 145.57 | 146.12 | 146.03 | 2032000.0 | 145.25 |
| 2020-10-26 | 147.41 | 144.59 | 147.4 | 145.77 | 2823300.0 | 144.99 |
| 2020-10-23 | 150.4 | 148.33 | 150.07 | 149.2 | 1082900.0 | 148.4 |
| 2020-10-22 | 149.5 | 146.09 | 147.06 | 148.85 | 1494500.0 | 148.05 |
| 2020-10-21 | 148.07 | 145.85 | 146.92 | 146.85 | 1174600.0 | 146.06 |
| 2020-10-20 | 147.54 | 145.77 | 146.43 | 146.62 | 1195600.0 | 145.84 |
| 2020-10-19 | 148.99 | 144.7 | 148.1 | 145.05 | 2198800.0 | 144.27 |
| 2020-10-16 | 149.64 | 147.5 | 148.21 | 148.42 | 1145600.0 | 147.63 |
| 2020-10-15 | 147.79 | 146.0 | 146.52 | 147.39 | 1706700.0 | 146.6 |
| 2020-10-14 | 150.95 | 148.04 | 149.99 | 148.51 | 2246300.0 | 147.72 |
| 2020-10-13 | 152.15 | 148.72 | 151.55 | 149.69 | 1972200.0 | 148.89 |
| 2020-10-12 | 152.14 | 150.05 | 151.5 | 150.58 | 2955200.0 | 149.77 |
| 2020-10-09 | 150.08 | 146.87 | 148.0 | 149.85 | 2693300.0 | 149.05 |
| 2020-10-08 | 147.32 | 144.91 | 145.21 | 147.01 | 1975800.0 | 146.22 |
| 2020-10-07 | 144.42 | 142.0 | 143.37 | 143.73 | 2422200.0 | 142.96 |
| 2020-10-06 | 145.58 | 140.01 | 141.22 | 142.26 | 2206000.0 | 141.5 |
| 2020-10-05 | 141.87 | 138.93 | 139.29 | 140.96 | 1957600.0 | 140.21 |
| 2020-10-02 | 139.32 | 135.11 | 135.18 | 138.67 | 2226500.0 | 137.93 |
| 2020-10-01 | 141.67 | 136.69 | 141.62 | 137.7 | 2023100.0 | 136.96 |
| 2020-09-30 | 140.97 | 137.77 | 137.95 | 139.49 | 2856800.0 | 138.74 |
| 2020-09-29 | 138.51 | 136.5 | 137.55 | 137.54 | 1954200.0 | 136.8 |
| 2020-09-28 | 138.04 | 136.08 | 136.72 | 137.31 | 2593200.0 | 136.58 |
| 2020-09-25 | 134.94 | 129.23 | 129.23 | 134.54 | 2310000.0 | 133.82 |
| 2020-09-24 | 131.34 | 127.31 | 128.25 | 130.8 | 1940000.0 | 130.1 |
| 2020-09-23 | 132.92 | 128.37 | 132.31 | 128.72 | 1616600.0 | 128.03 |
| 2020-09-22 | 133.3 | 130.45 | 131.41 | 132.91 | 1314000.0 | 132.2 |
| 2020-09-21 | 132.79 | 129.11 | 132.21 | 131.03 | 2033400.0 | 130.33 |
| 2020-09-18 | 137.88 | 133.87 | 137.77 | 135.09 | 3148600.0 | 134.37 |
| 2020-09-17 | 137.97 | 134.2 | 134.77 | 137.87 | 1575300.0 | 137.13 |
| 2020-09-16 | 140.14 | 137.16 | 137.62 | 137.71 | 1512900.0 | 136.97 |
| 2020-09-15 | 138.1 | 136.15 | 137.09 | 136.97 | 2034300.0 | 136.24 |
| 2020-09-14 | 137.28 | 134.32 | 134.65 | 136.57 | 4143000.0 | 135.84 |
| 2020-09-11 | 133.8 | 131.38 | 132.5 | 133.44 | 1862200.0 | 132.73 |
| 2020-09-10 | 136.72 | 131.28 | 136.43 | 131.9 | 2463700.0 | 131.19 |
| 2020-09-09 | 138.53 | 135.12 | 136.68 | 137.26 | 1961800.0 | 135.62 |
| 2020-09-08 | 137.85 | 134.8 | 136.48 | 135.89 | 2618000.0 | 134.27 |
| 2020-09-04 | 141.73 | 137.5 | 139.22 | 138.53 | 2924200.0 | 136.88 |
| 2020-09-03 | 144.25 | 137.72 | 142.93 | 139.14 | 2033400.0 | 137.48 |
| 2020-09-02 | 143.05 | 137.5 | 138.18 | 142.48 | 2220000.0 | 140.78 |
| 2020-09-01 | 138.87 | 137.35 | 138.79 | 138.53 | 1615700.0 | 136.88 |
| 2020-08-31 | 140.96 | 138.36 | 140.81 | 139.09 | 2893600.0 | 137.43 |
| 2020-08-28 | 141.44 | 139.38 | 140.94 | 141.34 | 1079200.0 | 139.65 |
| 2020-08-27 | 142.46 | 140.03 | 141.49 | 141.01 | 1738100.0 | 139.33 |
| 2020-08-26 | 141.87 | 139.07 | 141.02 | 139.61 | 1804100.0 | 137.94 |
| 2020-08-25 | 142.85 | 140.16 | 141.08 | 141.06 | 1917300.0 | 139.38 |
| 2020-08-24 | 140.72 | 137.63 | 138.63 | 140.66 | 1387600.0 | 138.98 |
| 2020-08-21 | 139.05 | 137.1 | 139.05 | 138.08 | 1795700.0 | 136.43 |
| 2020-08-20 | 139.48 | 137.36 | 137.59 | 139.15 | 1310300.0 | 137.49 |
| 2020-08-19 | 140.51 | 138.22 | 139.89 | 138.9 | 1478900.0 | 137.24 |
| 2020-08-18 | 140.79 | 138.94 | 140.5 | 139.95 | 2078000.0 | 138.28 |
| 2020-08-17 | 140.74 | 139.09 | 139.25 | 139.66 | 1559000.0 | 137.99 |
| 2020-08-14 | 140.1 | 137.97 | 139.26 | 138.96 | 2214900.0 | 137.3 |
| 2020-08-13 | 140.54 | 138.99 | 139.03 | 139.26 | 2363900.0 | 137.6 |
| 2020-08-12 | 140.28 | 138.67 | 138.86 | 139.58 | 2686100.0 | 137.91 |
| 2020-08-11 | 140.04 | 136.79 | 137.91 | 138.1 | 2412500.0 | 136.45 |
| 2020-08-10 | 138.87 | 136.43 | 137.88 | 138.17 | 2507900.0 | 136.52 |
| 2020-08-07 | 138.98 | 136.63 | 136.98 | 137.99 | 3090800.0 | 136.34 |
| 2020-08-06 | 136.96 | 134.45 | 134.47 | 136.52 | 2158300.0 | 134.89 |
| 2020-08-05 | 138.24 | 134.51 | 136.6 | 134.77 | 2362800.0 | 133.16 |
| 2020-08-04 | 136.79 | 133.94 | 133.95 | 136.74 | 2415100.0 | 135.11 |
| 2020-08-03 | 134.99 | 132.22 | 133.36 | 134.46 | 2962200.0 | 132.85 |
| 2020-07-31 | 134.53 | 129.84 | 133.66 | 132.91 | 3408400.0 | 131.32 |
| 2020-07-30 | 134.74 | 132.27 | 134.27 | 132.89 | 8449300.0 | 131.3 |
| 2020-07-29 | 141.35 | 135.35 | 139.93 | 137.12 | 5228500.0 | 135.48 |
| 2020-07-28 | 147.8 | 145.37 | 145.85 | 146.65 | 2038100.0 | 144.9 |
| 2020-07-27 | 146.64 | 144.16 | 145.25 | 145.72 | 1432600.0 | 143.98 |
| 2020-07-24 | 148.0 | 144.9 | 147.58 | 145.43 | 988300.0 | 143.69 |
| 2020-07-23 | 148.97 | 146.28 | 147.57 | 146.97 | 1055900.0 | 145.21 |
| 2020-07-22 | 148.2 | 146.74 | 148.2 | 147.68 | 1096100.0 | 145.92 |
| 2020-07-21 | 149.34 | 146.43 | 147.86 | 147.1 | 1157700.0 | 145.34 |
| 2020-07-20 | 148.31 | 145.66 | 147.58 | 147.45 | 1246600.0 | 145.69 |
| 2020-07-17 | 148.4 | 145.81 | 147.26 | 147.6 | 1050300.0 | 145.84 |
| 2020-07-16 | 147.66 | 145.38 | 147.34 | 146.18 | 1199800.0 | 144.43 |
| 2020-07-15 | 149.3 | 145.76 | 145.94 | 148.6 | 1675100.0 | 146.83 |
| 2020-07-14 | 145.59 | 142.11 | 142.68 | 145.48 | 2524600.0 | 143.74 |
| 2020-07-13 | 149.13 | 145.07 | 147.5 | 145.48 | 1576900.0 | 143.74 |
| 2020-07-10 | 147.3 | 144.63 | 145.0 | 147.17 | 928500.0 | 145.41 |
| 2020-07-09 | 147.58 | 144.11 | 147.58 | 145.73 | 1347100.0 | 143.99 |
| 2020-07-08 | 148.22 | 146.27 | 147.0 | 148.1 | 1291900.0 | 146.33 |
| 2020-07-07 | 150.99 | 146.71 | 149.98 | 147.0 | 1298900.0 | 145.24 |
| 2020-07-06 | 152.66 | 150.06 | 152.44 | 150.73 | 1469700.0 | 148.93 |
| 2020-07-02 | 152.13 | 149.96 | 150.81 | 150.54 | 1216800.0 | 148.74 |
| 2020-07-01 | 150.45 | 148.63 | 149.22 | 149.11 | 1381300.0 | 147.33 |
| 2020-06-30 | 149.57 | 146.1 | 147.45 | 148.89 | 1656000.0 | 147.11 |
| 2020-06-29 | 147.0 | 144.23 | 146.26 | 146.38 | 1025000.0 | 144.63 |
| 2020-06-26 | 147.45 | 143.91 | 147.26 | 144.72 | 2566900.0 | 142.99 |
| 2020-06-25 | 147.71 | 143.84 | 144.5 | 147.45 | 1156200.0 | 145.69 |
| 2020-06-24 | 149.59 | 144.28 | 148.89 | 144.84 | 1837000.0 | 143.11 |
| 2020-06-23 | 152.15 | 150.11 | 151.62 | 150.52 | 1744100.0 | 148.72 |
| 2020-06-22 | 150.57 | 147.34 | 148.5 | 150.48 | 1736800.0 | 148.68 |
| 2020-06-19 | 155.0 | 148.63 | 154.33 | 149.0 | 2251200.0 | 147.22 |
| 2020-06-18 | 151.82 | 148.91 | 149.74 | 151.73 | 1234300.0 | 149.92 |
| 2020-06-17 | 152.58 | 150.09 | 151.59 | 150.68 | 1231100.0 | 148.88 |
| 2020-06-16 | 153.31 | 149.05 | 152.21 | 151.78 | 1662100.0 | 149.97 |
| 2020-06-15 | 148.45 | 142.44 | 142.81 | 147.29 | 1754700.0 | 145.53 |
| 2020-06-12 | 148.98 | 143.09 | 147.5 | 147.01 | 2726000.0 | 145.25 |
| 2020-06-11 | 154.21 | 142.81 | 152.96 | 142.99 | 2922100.0 | 141.28 |
| 2020-06-10 | 158.21 | 153.95 | 157.73 | 156.04 | 1690800.0 | 153.28 |
| 2020-06-09 | 160.75 | 157.02 | 160.75 | 157.69 | 1885700.0 | 154.9 |
| 2020-06-08 | 161.3 | 158.29 | 159.36 | 161.15 | 2270400.0 | 158.3 |
| 2020-06-05 | 161.05 | 153.57 | 154.3 | 160.13 | 3344600.0 | 157.29 |
| 2020-06-04 | 151.95 | 149.15 | 149.88 | 149.97 | 2086400.0 | 147.31 |
| 2020-06-03 | 152.25 | 148.96 | 149.8 | 151.68 | 2100300.0 | 148.99 |
| 2020-06-02 | 148.32 | 145.01 | 145.41 | 148.25 | 2880900.0 | 145.63 |
| 2020-06-01 | 146.98 | 144.56 | 146.01 | 145.55 | 2374100.0 | 142.97 |
| 2020-05-29 | 146.98 | 142.17 | 145.37 | 146.49 | 3239500.0 | 143.9 |
| 2020-05-28 | 146.51 | 143.52 | 145.67 | 144.8 | 2547000.0 | 142.24 |
| 2020-05-27 | 145.13 | 139.54 | 141.3 | 144.67 | 3439600.0 | 142.11 |
| 2020-05-26 | 139.56 | 136.7 | 138.0 | 138.92 | 3080400.0 | 136.46 |
| 2020-05-22 | 135.72 | 131.9 | 133.0 | 134.87 | 2201100.0 | 132.48 |
| 2020-05-21 | 135.05 | 132.7 | 134.08 | 133.32 | 2856300.0 | 130.96 |
| 2020-05-20 | 136.09 | 133.99 | 134.64 | 134.78 | 5466000.0 | 132.39 |
| 2020-05-19 | 137.62 | 133.05 | 136.21 | 133.1 | 2523000.0 | 130.74 |
| 2020-05-18 | 137.48 | 134.51 | 135.32 | 136.4 | 3753600.0 | 133.98 |
| 2020-05-15 | 134.98 | 131.85 | 133.77 | 134.85 | 4047700.0 | 132.46 |
| 2020-05-14 | 135.16 | 130.64 | 133.97 | 134.95 | 2164900.0 | 132.56 |
| 2020-05-13 | 141.73 | 132.8 | 141.73 | 134.58 | 2963900.0 | 132.2 |
| 2020-05-12 | 145.64 | 141.39 | 144.85 | 141.73 | 2014200.0 | 139.22 |
| 2020-05-11 | 145.8 | 143.7 | 144.09 | 144.61 | 1762700.0 | 142.05 |
| 2020-05-08 | 149.78 | 144.72 | 149.57 | 146.0 | 1738400.0 | 143.41 |
| 2020-05-07 | 149.32 | 146.67 | 147.39 | 147.77 | 1900200.0 | 145.15 |
| 2020-05-06 | 147.63 | 143.13 | 143.13 | 144.56 | 1780200.0 | 142.0 |
| 2020-05-05 | 147.77 | 144.82 | 145.56 | 145.82 | 1672000.0 | 143.24 |
| 2020-05-04 | 144.64 | 138.39 | 139.36 | 144.48 | 2614300.0 | 141.92 |
| 2020-05-01 | 144.7 | 139.46 | 143.17 | 140.42 | 2617000.0 | 137.93 |
| 2020-04-30 | 147.32 | 143.57 | 144.49 | 146.69 | 2592300.0 | 144.09 |
| 2020-04-29 | 146.76 | 141.6 | 146.76 | 145.84 | 2644300.0 | 143.26 |
| 2020-04-28 | 146.19 | 142.6 | 143.23 | 143.01 | 2129400.0 | 140.48 |
| 2020-04-27 | 142.32 | 139.47 | 139.81 | 142.22 | 1779500.0 | 139.7 |
| 2020-04-24 | 139.73 | 135.38 | 136.53 | 139.23 | 2000300.0 | 136.76 |
| 2020-04-23 | 141.15 | 135.45 | 138.85 | 135.92 | 2345000.0 | 133.51 |
| 2020-04-22 | 139.75 | 135.04 | 136.75 | 138.7 | 1558400.0 | 136.24 |
| 2020-04-21 | 137.64 | 133.2 | 137.21 | 133.61 | 2178100.0 | 131.24 |
| 2020-04-20 | 141.65 | 138.0 | 138.53 | 139.82 | 2521400.0 | 137.34 |
| 2020-04-17 | 142.12 | 138.7 | 141.51 | 141.08 | 3179500.0 | 138.58 |
| 2020-04-16 | 138.95 | 134.42 | 138.52 | 136.92 | 1949100.0 | 134.5 |
| 2020-04-15 | 140.66 | 137.18 | 140.14 | 137.64 | 2146300.0 | 135.2 |
| 2020-04-14 | 143.99 | 140.47 | 140.72 | 143.87 | 2404400.0 | 141.32 |
| 2020-04-13 | 140.92 | 136.02 | 140.23 | 139.53 | 1728700.0 | 137.06 |
| 2020-04-09 | 143.81 | 139.91 | 140.23 | 142.52 | 2683400.0 | 140.0 |
| 2020-04-08 | 139.6 | 136.35 | 138.0 | 138.53 | 2726600.0 | 136.08 |
| 2020-04-07 | 147.17 | 136.75 | 145.54 | 136.96 | 2870600.0 | 134.53 |
| 2020-04-06 | 140.45 | 134.35 | 135.0 | 139.65 | 3664100.0 | 137.18 |
| 2020-04-03 | 132.53 | 126.69 | 130.7 | 128.57 | 1567500.0 | 126.29 |
| 2020-04-02 | 132.61 | 127.43 | 127.72 | 131.55 | 3808200.0 | 129.22 |
| 2020-04-01 | 133.41 | 128.09 | 129.98 | 129.72 | 2905400.0 | 127.42 |
| 2020-03-31 | 139.4 | 134.22 | 134.98 | 136.68 | 3513000.0 | 134.26 |
| 2020-03-30 | 138.54 | 131.77 | 132.4 | 137.82 | 2522300.0 | 135.38 |
| 2020-03-27 | 136.0 | 128.92 | 130.36 | 131.38 | 2997800.0 | 129.05 |
| 2020-03-26 | 138.14 | 122.6 | 123.06 | 137.06 | 4041000.0 | 134.63 |
| 2020-03-25 | 130.0 | 116.49 | 120.76 | 122.59 | 3941600.0 | 120.42 |
| 2020-03-24 | 122.04 | 114.3 | 114.66 | 120.96 | 4884100.0 | 118.82 |
| 2020-03-23 | 112.06 | 104.89 | 108.53 | 109.07 | 4794500.0 | 107.14 |
| 2020-03-20 | 119.47 | 107.1 | 118.92 | 112.06 | 6257600.0 | 110.08 |
| 2020-03-19 | 123.17 | 110.0 | 117.8 | 117.37 | 4022100.0 | 115.29 |
| 2020-03-18 | 122.59 | 103.11 | 120.86 | 117.6 | 5108600.0 | 115.52 |
| 2020-03-17 | 130.53 | 118.43 | 124.45 | 129.39 | 4274800.0 | 127.1 |
| 2020-03-16 | 131.72 | 122.05 | 128.06 | 122.46 | 4415900.0 | 120.29 |
| 2020-03-13 | 144.53 | 129.27 | 136.99 | 144.5 | 3604900.0 | 141.94 |
| 2020-03-12 | 137.87 | 125.86 | 137.55 | 130.28 | 5497200.0 | 127.97 |
| 2020-03-11 | 151.92 | 145.69 | 149.65 | 148.01 | 2751000.0 | 144.5 |
| 2020-03-10 | 157.12 | 147.21 | 156.95 | 154.42 | 4152200.0 | 150.75 |
| 2020-03-09 | 155.22 | 146.28 | 149.1 | 150.92 | 4551300.0 | 147.34 |
| 2020-03-06 | 160.11 | 153.01 | 153.42 | 159.15 | 3137400.0 | 155.37 |
| 2020-03-05 | 163.15 | 158.93 | 159.44 | 160.67 | 3359700.0 | 156.85 |
| 2020-03-04 | 164.62 | 156.81 | 158.42 | 164.39 | 2847600.0 | 160.49 |
| 2020-03-03 | 164.44 | 154.0 | 161.63 | 155.24 | 3095200.0 | 151.55 |
| 2020-03-02 | 163.09 | 154.24 | 155.55 | 163.0 | 3194400.0 | 159.13 |
| 2020-02-28 | 159.45 | 150.53 | 153.41 | 154.74 | 4585800.0 | 151.07 |
| 2020-02-27 | 165.97 | 157.46 | 164.06 | 157.53 | 2843300.0 | 153.79 |
| 2020-02-26 | 170.8 | 166.23 | 169.0 | 166.33 | 2319700.0 | 162.38 |
| 2020-02-25 | 175.49 | 166.9 | 174.65 | 167.18 | 2606400.0 | 163.21 |
| 2020-02-24 | 177.18 | 173.9 | 175.78 | 174.54 | 2084100.0 | 170.4 |
| 2020-02-21 | 180.43 | 177.35 | 179.8 | 178.58 | 3538400.0 | 174.34 |
| 2020-02-20 | 181.75 | 178.5 | 180.67 | 180.77 | 1501600.0 | 176.48 |
| 2020-02-19 | 181.74 | 180.19 | 180.5 | 181.25 | 1651500.0 | 176.95 |
| 2020-02-18 | 182.32 | 179.74 | 181.36 | 179.93 | 1512200.0 | 175.66 |