| 名前 | American Tower Corporation (REIT) Common Stock |
| ティッカー | AMT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 227.59 | 223.21 | 227.59 | 224.98 | 1444400.0 | 224.98 |
| 2021-02-12 | 228.54 | 223.55 | 227.82 | 227.19 | 1632200.0 | 227.19 |
| 2021-02-11 | 231.6 | 227.09 | 230.79 | 227.82 | 1412200.0 | 227.82 |
| 2021-02-10 | 234.17 | 230.47 | 232.42 | 231.66 | 1539000.0 | 231.66 |
| 2021-02-09 | 234.74 | 231.06 | 231.25 | 231.66 | 1263200.0 | 231.66 |
| 2021-02-08 | 233.37 | 228.8 | 233.02 | 232.79 | 1775200.0 | 232.79 |
| 2021-02-05 | 234.97 | 231.63 | 232.64 | 232.99 | 1609300.0 | 232.99 |
| 2021-02-04 | 235.24 | 231.28 | 232.13 | 232.2 | 1934100.0 | 232.2 |
| 2021-02-03 | 235.53 | 230.77 | 234.75 | 232.31 | 2503000.0 | 232.31 |
| 2021-02-02 | 237.98 | 234.58 | 236.08 | 236.15 | 2045200.0 | 236.15 |
| 2021-02-01 | 235.68 | 225.95 | 229.17 | 235.57 | 2172100.0 | 235.57 |
| 2021-01-29 | 228.78 | 225.08 | 226.87 | 227.36 | 2701200.0 | 227.36 |
| 2021-01-28 | 232.96 | 226.61 | 227.71 | 228.31 | 2685600.0 | 228.31 |
| 2021-01-27 | 234.14 | 227.62 | 234.14 | 229.06 | 2763100.0 | 229.06 |
| 2021-01-26 | 232.99 | 224.31 | 227.84 | 232.29 | 2838700.0 | 232.29 |
| 2021-01-25 | 228.73 | 222.13 | 224.0 | 227.51 | 2401800.0 | 227.51 |
| 2021-01-22 | 225.0 | 221.86 | 222.1 | 223.92 | 2113900.0 | 223.92 |
| 2021-01-21 | 223.16 | 218.36 | 220.95 | 222.2 | 1736700.0 | 222.2 |
| 2021-01-20 | 223.6 | 216.08 | 217.75 | 222.78 | 2399000.0 | 222.78 |
| 2021-01-19 | 221.52 | 215.96 | 220.86 | 216.88 | 2536400.0 | 216.88 |
| 2021-01-15 | 220.46 | 214.22 | 214.99 | 219.89 | 2404700.0 | 219.89 |
| 2021-01-14 | 217.24 | 214.41 | 217.0 | 214.99 | 3735000.0 | 214.99 |
| 2021-01-13 | 217.17 | 213.9 | 214.29 | 216.46 | 2314800.0 | 216.46 |
| 2021-01-12 | 215.78 | 210.66 | 214.62 | 214.91 | 2468900.0 | 214.91 |
| 2021-01-11 | 221.97 | 214.19 | 221.26 | 214.92 | 2284700.0 | 214.92 |
| 2021-01-08 | 223.82 | 218.11 | 218.24 | 222.2 | 2310400.0 | 222.2 |
| 2021-01-07 | 219.51 | 214.68 | 215.27 | 217.5 | 2933800.0 | 217.5 |
| 2021-01-06 | 219.68 | 214.56 | 219.5 | 214.89 | 3230900.0 | 214.89 |
| 2021-01-05 | 222.6 | 219.09 | 220.12 | 220.71 | 2481600.0 | 220.71 |
| 2021-01-04 | 226.21 | 219.27 | 226.07 | 219.6 | 2786400.0 | 219.6 |
| 2020-12-31 | 224.67 | 219.6 | 219.76 | 224.46 | 1669300.0 | 224.46 |
| 2020-12-30 | 221.53 | 219.35 | 220.51 | 220.34 | 1361300.0 | 220.34 |
| 2020-12-29 | 223.42 | 220.42 | 222.21 | 220.48 | 1283000.0 | 220.48 |
| 2020-12-28 | 221.45 | 217.43 | 218.87 | 221.07 | 1842500.0 | 221.07 |
| 2020-12-24 | 219.39 | 216.19 | 216.44 | 218.65 | 705700.0 | 218.65 |
| 2020-12-23 | 223.6 | 217.38 | 221.27 | 217.4 | 1553400.0 | 216.19 |
| 2020-12-22 | 220.85 | 218.27 | 219.29 | 220.49 | 1845600.0 | 219.26 |
| 2020-12-21 | 220.5 | 217.14 | 218.36 | 219.78 | 1963400.0 | 218.56 |
| 2020-12-18 | 223.23 | 219.84 | 222.18 | 221.52 | 4538000.0 | 220.29 |
| 2020-12-17 | 223.6 | 220.13 | 221.1 | 222.71 | 2484400.0 | 221.47 |
| 2020-12-16 | 219.8 | 215.68 | 218.28 | 219.62 | 2347600.0 | 218.4 |
| 2020-12-15 | 218.36 | 215.55 | 217.08 | 217.25 | 2181200.0 | 216.04 |
| 2020-12-14 | 222.43 | 216.4 | 220.97 | 216.72 | 2501500.0 | 215.51 |
| 2020-12-11 | 220.17 | 215.41 | 218.0 | 219.82 | 2893400.0 | 218.6 |
| 2020-12-10 | 221.93 | 218.48 | 220.21 | 219.41 | 3028100.0 | 218.19 |
| 2020-12-09 | 223.04 | 216.22 | 222.72 | 219.44 | 3413500.0 | 218.22 |
| 2020-12-08 | 224.77 | 222.18 | 223.27 | 223.61 | 2607300.0 | 222.37 |
| 2020-12-07 | 228.79 | 223.35 | 227.66 | 224.27 | 2554500.0 | 223.02 |
| 2020-12-04 | 228.9 | 224.44 | 226.75 | 228.67 | 3298400.0 | 227.4 |
| 2020-12-03 | 230.76 | 225.79 | 229.52 | 226.22 | 3702600.0 | 224.96 |
| 2020-12-02 | 235.83 | 228.59 | 234.79 | 228.9 | 2755100.0 | 227.63 |
| 2020-12-01 | 236.39 | 231.72 | 232.0 | 235.83 | 2471000.0 | 234.52 |
| 2020-11-30 | 234.14 | 228.75 | 234.0 | 231.2 | 3547200.0 | 229.91 |
| 2020-11-27 | 234.09 | 230.58 | 233.96 | 234.09 | 937400.0 | 232.79 |
| 2020-11-25 | 233.37 | 228.65 | 229.29 | 233.0 | 2478800.0 | 231.7 |
| 2020-11-24 | 231.85 | 227.39 | 231.04 | 228.06 | 2635100.0 | 226.79 |
| 2020-11-23 | 233.61 | 228.62 | 233.56 | 228.91 | 2848400.0 | 227.64 |
| 2020-11-20 | 238.43 | 232.5 | 238.19 | 232.66 | 1965500.0 | 231.37 |
| 2020-11-19 | 238.88 | 233.37 | 237.09 | 238.43 | 1636400.0 | 237.1 |
| 2020-11-18 | 242.31 | 237.21 | 238.31 | 237.7 | 1617400.0 | 236.38 |
| 2020-11-17 | 240.87 | 238.31 | 239.0 | 239.18 | 1354200.0 | 237.85 |
| 2020-11-16 | 245.59 | 238.85 | 244.76 | 239.09 | 1433300.0 | 237.76 |
| 2020-11-13 | 243.72 | 237.69 | 239.76 | 243.09 | 1476400.0 | 241.74 |
| 2020-11-12 | 240.3 | 236.46 | 239.6 | 238.01 | 1882600.0 | 236.69 |
| 2020-11-11 | 241.48 | 233.32 | 234.82 | 238.45 | 1573700.0 | 237.12 |
| 2020-11-10 | 238.93 | 230.22 | 238.93 | 232.38 | 2717400.0 | 231.09 |
| 2020-11-09 | 253.08 | 236.95 | 249.16 | 237.98 | 2423600.0 | 236.66 |
| 2020-11-06 | 243.59 | 238.66 | 239.91 | 242.15 | 1181400.0 | 240.8 |
| 2020-11-05 | 242.79 | 237.82 | 240.28 | 239.92 | 1877400.0 | 238.58 |
| 2020-11-04 | 243.24 | 234.7 | 234.7 | 237.07 | 2434000.0 | 235.75 |
| 2020-11-03 | 237.23 | 233.5 | 235.54 | 234.23 | 1268800.0 | 232.93 |
| 2020-11-02 | 233.6 | 229.27 | 232.58 | 233.49 | 1551200.0 | 232.19 |
| 2020-10-30 | 232.5 | 226.5 | 230.0 | 229.65 | 1621300.0 | 228.37 |
| 2020-10-29 | 236.37 | 230.67 | 233.47 | 231.65 | 1693300.0 | 230.36 |
| 2020-10-28 | 237.32 | 229.25 | 233.82 | 230.13 | 2449000.0 | 228.85 |
| 2020-10-27 | 240.98 | 236.03 | 238.93 | 236.16 | 1433200.0 | 234.85 |
| 2020-10-26 | 237.89 | 233.4 | 235.56 | 237.12 | 1657600.0 | 235.8 |
| 2020-10-23 | 239.37 | 235.66 | 236.64 | 237.72 | 1057200.0 | 236.4 |
| 2020-10-22 | 241.61 | 235.14 | 241.33 | 235.77 | 1836600.0 | 234.46 |
| 2020-10-21 | 245.96 | 241.31 | 243.36 | 241.74 | 1100500.0 | 240.39 |
| 2020-10-20 | 245.73 | 240.63 | 241.68 | 243.8 | 1407300.0 | 242.44 |
| 2020-10-19 | 245.7 | 239.16 | 243.66 | 239.6 | 1323600.0 | 238.27 |
| 2020-10-16 | 244.08 | 239.16 | 239.7 | 242.72 | 1480000.0 | 241.37 |
| 2020-10-15 | 242.15 | 237.5 | 238.55 | 239.6 | 1790900.0 | 238.27 |
| 2020-10-14 | 243.28 | 238.08 | 242.88 | 238.5 | 2049300.0 | 237.17 |
| 2020-10-13 | 246.55 | 241.42 | 245.15 | 242.41 | 1622100.0 | 241.06 |
| 2020-10-12 | 247.78 | 244.33 | 245.25 | 246.38 | 1430400.0 | 245.01 |
| 2020-10-09 | 246.39 | 243.15 | 244.27 | 244.68 | 1538700.0 | 243.32 |
| 2020-10-08 | 246.54 | 242.86 | 243.76 | 243.56 | 2501100.0 | 242.2 |
| 2020-10-07 | 243.51 | 241.19 | 241.19 | 241.77 | 2048000.0 | 240.42 |
| 2020-10-06 | 244.41 | 240.16 | 243.91 | 241.01 | 1913500.0 | 239.67 |
| 2020-10-05 | 243.64 | 237.89 | 243.25 | 243.33 | 2130300.0 | 241.98 |
| 2020-10-02 | 243.91 | 238.99 | 240.07 | 243.3 | 2138100.0 | 241.95 |
| 2020-10-01 | 245.0 | 239.95 | 242.19 | 242.15 | 2500800.0 | 240.8 |
| 2020-09-30 | 243.58 | 239.69 | 241.93 | 241.73 | 3345600.0 | 240.38 |
| 2020-09-29 | 242.0 | 239.12 | 241.21 | 240.12 | 3098400.0 | 238.78 |
| 2020-09-28 | 244.42 | 238.41 | 243.07 | 240.0 | 2593500.0 | 238.66 |
| 2020-09-25 | 240.67 | 234.97 | 235.0 | 239.81 | 2861500.0 | 238.48 |
| 2020-09-24 | 240.13 | 235.1 | 236.3 | 236.18 | 2246600.0 | 233.73 |
| 2020-09-23 | 242.23 | 235.07 | 242.23 | 235.71 | 2550300.0 | 233.27 |
| 2020-09-22 | 244.85 | 240.2 | 241.99 | 241.94 | 1702200.0 | 239.43 |
| 2020-09-21 | 244.42 | 238.29 | 243.38 | 240.97 | 2848900.0 | 238.47 |
| 2020-09-18 | 251.26 | 243.81 | 248.67 | 245.5 | 3270500.0 | 242.96 |
| 2020-09-17 | 260.4 | 248.94 | 259.62 | 250.73 | 2341500.0 | 248.13 |
| 2020-09-16 | 268.66 | 262.8 | 265.0 | 263.29 | 2326100.0 | 260.56 |
| 2020-09-15 | 265.22 | 255.57 | 255.61 | 263.75 | 2426700.0 | 261.02 |
| 2020-09-14 | 255.69 | 250.93 | 251.11 | 253.9 | 1333900.0 | 251.27 |
| 2020-09-11 | 252.56 | 248.23 | 249.78 | 249.79 | 1219400.0 | 247.2 |
| 2020-09-10 | 251.92 | 247.54 | 251.92 | 248.38 | 1256800.0 | 245.81 |
| 2020-09-09 | 255.29 | 249.46 | 250.62 | 252.42 | 2202100.0 | 249.8 |
| 2020-09-08 | 249.63 | 243.1 | 248.72 | 246.81 | 1451200.0 | 244.25 |
| 2020-09-04 | 256.22 | 246.83 | 251.3 | 249.98 | 1885100.0 | 247.39 |
| 2020-09-03 | 256.76 | 249.24 | 255.56 | 252.32 | 2094600.0 | 249.7 |
| 2020-09-02 | 257.29 | 247.03 | 247.71 | 256.5 | 2034000.0 | 253.84 |
| 2020-09-01 | 249.75 | 246.63 | 248.44 | 248.03 | 1085000.0 | 245.46 |
| 2020-08-31 | 250.12 | 247.49 | 249.0 | 249.15 | 1307500.0 | 246.57 |
| 2020-08-28 | 249.73 | 245.41 | 248.77 | 249.59 | 1062900.0 | 247.0 |
| 2020-08-27 | 249.1 | 246.04 | 247.4 | 247.97 | 1398200.0 | 245.4 |
| 2020-08-26 | 247.1 | 243.75 | 245.65 | 246.97 | 1479400.0 | 244.41 |
| 2020-08-25 | 247.18 | 243.52 | 246.3 | 246.41 | 1060800.0 | 243.86 |
| 2020-08-24 | 248.38 | 242.18 | 248.25 | 245.44 | 1201400.0 | 242.9 |
| 2020-08-21 | 249.98 | 245.44 | 249.69 | 249.34 | 1139600.0 | 246.76 |
| 2020-08-20 | 248.96 | 243.39 | 245.0 | 247.68 | 1017400.0 | 245.11 |
| 2020-08-19 | 253.58 | 244.86 | 253.23 | 245.23 | 1496500.0 | 242.69 |
| 2020-08-18 | 254.78 | 251.34 | 252.17 | 252.55 | 1896100.0 | 249.93 |
| 2020-08-17 | 251.95 | 249.42 | 250.09 | 250.91 | 1435000.0 | 248.31 |
| 2020-08-14 | 253.24 | 248.71 | 250.83 | 250.12 | 737000.0 | 247.53 |
| 2020-08-13 | 253.0 | 250.18 | 250.9 | 250.73 | 960900.0 | 248.13 |
| 2020-08-12 | 252.95 | 247.0 | 247.01 | 251.3 | 1381000.0 | 248.7 |
| 2020-08-11 | 254.2 | 245.2 | 253.95 | 246.2 | 2111800.0 | 243.65 |
| 2020-08-10 | 257.71 | 251.94 | 257.21 | 253.41 | 1282400.0 | 250.78 |
| 2020-08-07 | 258.71 | 254.18 | 254.44 | 257.61 | 1023300.0 | 254.94 |
| 2020-08-06 | 255.54 | 252.0 | 254.7 | 255.51 | 1127600.0 | 252.86 |
| 2020-08-05 | 260.37 | 254.22 | 260.26 | 255.29 | 1071400.0 | 252.64 |
| 2020-08-04 | 262.4 | 255.94 | 256.28 | 260.17 | 1782900.0 | 257.47 |
| 2020-08-03 | 261.76 | 256.12 | 259.0 | 256.58 | 1504600.0 | 253.92 |
| 2020-07-31 | 264.47 | 257.09 | 261.95 | 261.39 | 1781200.0 | 258.68 |
| 2020-07-30 | 268.0 | 257.53 | 268.0 | 262.49 | 1959900.0 | 259.77 |
| 2020-07-29 | 272.2 | 267.97 | 268.14 | 271.29 | 1452700.0 | 268.48 |
| 2020-07-28 | 268.7 | 260.57 | 260.57 | 266.8 | 1553800.0 | 264.03 |
| 2020-07-27 | 260.94 | 254.53 | 254.57 | 260.31 | 1417500.0 | 257.61 |
| 2020-07-24 | 260.43 | 255.85 | 259.75 | 256.33 | 1391300.0 | 253.67 |
| 2020-07-23 | 260.39 | 254.0 | 259.14 | 257.9 | 1324900.0 | 255.23 |
| 2020-07-22 | 260.8 | 257.02 | 258.08 | 259.04 | 1355700.0 | 256.35 |
| 2020-07-21 | 263.0 | 257.98 | 263.0 | 259.21 | 1161900.0 | 256.52 |
| 2020-07-20 | 262.15 | 257.11 | 260.18 | 260.53 | 1422200.0 | 257.83 |
| 2020-07-17 | 261.01 | 254.75 | 258.5 | 259.11 | 1291900.0 | 256.42 |
| 2020-07-16 | 257.75 | 253.15 | 257.2 | 257.48 | 1475200.0 | 254.81 |
| 2020-07-15 | 262.34 | 256.38 | 262.31 | 257.27 | 1301000.0 | 254.6 |
| 2020-07-14 | 259.82 | 253.75 | 256.23 | 258.94 | 1877500.0 | 256.26 |
| 2020-07-13 | 264.69 | 254.51 | 262.74 | 255.93 | 1791700.0 | 253.28 |
| 2020-07-10 | 267.6 | 263.1 | 266.5 | 264.35 | 911400.0 | 261.61 |
| 2020-07-09 | 266.97 | 260.41 | 262.98 | 265.6 | 1143400.0 | 262.85 |
| 2020-07-08 | 269.37 | 261.53 | 266.83 | 264.7 | 1389000.0 | 261.96 |
| 2020-07-07 | 269.73 | 262.59 | 264.02 | 265.97 | 1289800.0 | 263.21 |
| 2020-07-06 | 268.95 | 264.57 | 268.0 | 265.97 | 1504600.0 | 263.21 |
| 2020-07-02 | 268.63 | 262.53 | 268.05 | 264.21 | 1175700.0 | 261.47 |
| 2020-07-01 | 266.71 | 258.15 | 259.32 | 265.39 | 1207200.0 | 262.64 |
| 2020-06-30 | 259.12 | 253.12 | 254.25 | 258.54 | 1980300.0 | 255.86 |
| 2020-06-29 | 254.46 | 247.5 | 250.04 | 253.8 | 1638200.0 | 251.17 |
| 2020-06-26 | 258.09 | 244.02 | 254.07 | 246.48 | 3268800.0 | 243.93 |
| 2020-06-25 | 255.94 | 250.58 | 254.28 | 254.36 | 2648700.0 | 251.72 |
| 2020-06-24 | 263.18 | 250.27 | 262.25 | 254.18 | 3475300.0 | 251.55 |
| 2020-06-23 | 266.82 | 262.01 | 266.13 | 264.5 | 1941400.0 | 261.76 |
| 2020-06-22 | 266.84 | 261.12 | 264.16 | 264.6 | 2034300.0 | 261.86 |
| 2020-06-19 | 265.87 | 256.42 | 261.51 | 265.6 | 6193100.0 | 262.85 |
| 2020-06-18 | 262.03 | 256.54 | 260.51 | 257.6 | 1776100.0 | 254.93 |
| 2020-06-17 | 268.4 | 263.78 | 267.15 | 263.97 | 1380100.0 | 260.15 |
| 2020-06-16 | 268.8 | 261.0 | 268.58 | 264.78 | 1837500.0 | 260.94 |
| 2020-06-15 | 263.08 | 252.0 | 252.11 | 262.49 | 1532400.0 | 258.69 |
| 2020-06-12 | 259.0 | 253.96 | 256.72 | 258.08 | 1436500.0 | 254.34 |
| 2020-06-11 | 263.59 | 251.07 | 262.82 | 251.51 | 2548900.0 | 247.87 |
| 2020-06-10 | 269.03 | 263.23 | 266.51 | 265.34 | 1603500.0 | 261.5 |
| 2020-06-09 | 267.08 | 264.35 | 266.7 | 265.76 | 2691000.0 | 261.91 |
| 2020-06-08 | 269.12 | 264.3 | 265.0 | 266.88 | 2095800.0 | 263.01 |
| 2020-06-05 | 265.91 | 260.58 | 263.73 | 264.89 | 2336800.0 | 261.05 |
| 2020-06-04 | 266.91 | 256.51 | 264.09 | 259.72 | 1997600.0 | 255.96 |
| 2020-06-03 | 269.25 | 263.6 | 264.93 | 267.39 | 1802200.0 | 263.52 |
| 2020-06-02 | 265.59 | 259.74 | 264.51 | 263.59 | 1809800.0 | 259.77 |
| 2020-06-01 | 266.78 | 255.52 | 258.03 | 264.31 | 2035000.0 | 260.48 |
| 2020-05-29 | 258.97 | 254.09 | 257.16 | 258.17 | 2138600.0 | 254.43 |
| 2020-05-28 | 259.47 | 253.52 | 255.62 | 258.12 | 2190900.0 | 254.38 |
| 2020-05-27 | 252.94 | 241.83 | 245.61 | 252.01 | 2311000.0 | 248.36 |
| 2020-05-26 | 248.68 | 240.14 | 248.59 | 243.93 | 2833600.0 | 240.4 |
| 2020-05-22 | 242.6 | 227.41 | 228.54 | 242.43 | 2812700.0 | 238.92 |
| 2020-05-21 | 230.48 | 227.12 | 229.39 | 228.16 | 1263200.0 | 224.85 |
| 2020-05-20 | 232.66 | 228.92 | 231.98 | 230.14 | 1346600.0 | 226.81 |
| 2020-05-19 | 236.85 | 229.66 | 235.08 | 229.97 | 1542800.0 | 226.64 |
| 2020-05-18 | 238.14 | 232.07 | 236.07 | 236.03 | 1792800.0 | 232.61 |
| 2020-05-15 | 229.97 | 223.83 | 228.35 | 229.58 | 2246800.0 | 226.25 |
| 2020-05-14 | 231.0 | 224.76 | 229.38 | 229.62 | 2112500.0 | 226.29 |
| 2020-05-13 | 237.08 | 229.39 | 231.26 | 231.15 | 2200600.0 | 227.8 |
| 2020-05-12 | 240.25 | 230.74 | 239.36 | 231.69 | 1852500.0 | 228.33 |
| 2020-05-11 | 242.93 | 234.48 | 236.08 | 238.23 | 2040700.0 | 234.78 |
| 2020-05-08 | 240.25 | 236.68 | 237.65 | 238.36 | 1879700.0 | 234.91 |
| 2020-05-07 | 239.67 | 235.03 | 239.18 | 235.25 | 2548900.0 | 231.84 |
| 2020-05-06 | 242.24 | 236.79 | 240.86 | 237.26 | 1441400.0 | 233.82 |
| 2020-05-05 | 243.55 | 237.68 | 237.68 | 240.26 | 1421200.0 | 236.78 |
| 2020-05-04 | 237.5 | 228.11 | 237.39 | 236.63 | 1642700.0 | 233.2 |
| 2020-05-01 | 235.9 | 232.59 | 233.24 | 234.2 | 1896800.0 | 230.81 |
| 2020-04-30 | 239.09 | 232.71 | 234.11 | 238.0 | 3410300.0 | 234.55 |
| 2020-04-29 | 251.02 | 235.67 | 251.02 | 236.81 | 3505800.0 | 233.38 |
| 2020-04-28 | 255.8 | 242.72 | 255.25 | 243.53 | 2091900.0 | 240.0 |
| 2020-04-27 | 252.29 | 245.24 | 247.0 | 250.22 | 1557500.0 | 246.59 |
| 2020-04-24 | 251.49 | 243.77 | 250.28 | 244.61 | 1776500.0 | 241.07 |
| 2020-04-23 | 254.81 | 248.14 | 252.19 | 248.6 | 1419200.0 | 245.0 |
| 2020-04-22 | 255.11 | 245.56 | 246.23 | 252.98 | 2041400.0 | 249.31 |
| 2020-04-21 | 245.87 | 239.1 | 245.21 | 242.0 | 1925500.0 | 238.49 |
| 2020-04-20 | 253.0 | 248.51 | 252.03 | 248.68 | 1281800.0 | 245.08 |
| 2020-04-17 | 257.77 | 248.08 | 256.56 | 254.06 | 2328100.0 | 250.38 |
| 2020-04-16 | 252.72 | 247.55 | 249.59 | 251.78 | 1640700.0 | 248.13 |
| 2020-04-15 | 252.98 | 243.21 | 252.93 | 247.49 | 1909700.0 | 243.9 |
| 2020-04-14 | 257.66 | 252.52 | 255.08 | 255.1 | 2011800.0 | 251.4 |
| 2020-04-13 | 257.35 | 246.76 | 256.7 | 249.76 | 1830900.0 | 246.14 |
| 2020-04-09 | 260.43 | 248.2 | 248.5 | 259.6 | 4331900.0 | 254.77 |
| 2020-04-08 | 249.65 | 228.0 | 229.64 | 249.25 | 3329400.0 | 244.62 |
| 2020-04-07 | 243.88 | 227.03 | 241.11 | 227.77 | 2226100.0 | 223.54 |
| 2020-04-06 | 236.22 | 227.0 | 228.02 | 235.18 | 3050300.0 | 230.81 |
| 2020-04-03 | 223.75 | 216.82 | 219.16 | 222.8 | 2858000.0 | 218.66 |
| 2020-04-02 | 221.09 | 205.59 | 207.0 | 220.75 | 3993100.0 | 216.65 |
| 2020-04-01 | 213.4 | 202.03 | 205.81 | 206.97 | 3772000.0 | 203.12 |
| 2020-03-31 | 230.0 | 215.92 | 228.46 | 217.75 | 4629900.0 | 213.7 |
| 2020-03-30 | 231.97 | 221.34 | 222.68 | 230.58 | 2581600.0 | 226.29 |
| 2020-03-27 | 222.04 | 211.73 | 216.19 | 218.48 | 3367100.0 | 214.42 |
| 2020-03-26 | 226.29 | 198.0 | 198.15 | 222.2 | 3413500.0 | 218.07 |
| 2020-03-25 | 208.54 | 186.03 | 188.9 | 199.26 | 3201500.0 | 195.56 |
| 2020-03-24 | 193.85 | 179.25 | 187.79 | 190.27 | 4221400.0 | 186.73 |
| 2020-03-23 | 196.27 | 174.32 | 196.0 | 179.09 | 3890100.0 | 175.76 |
| 2020-03-20 | 210.0 | 192.37 | 207.0 | 195.39 | 3940900.0 | 191.76 |
| 2020-03-19 | 219.78 | 201.52 | 217.57 | 209.0 | 3847800.0 | 205.11 |
| 2020-03-18 | 235.84 | 206.17 | 210.0 | 217.14 | 4210000.0 | 213.1 |
| 2020-03-17 | 234.9 | 203.63 | 210.17 | 227.53 | 4527100.0 | 223.3 |
| 2020-03-16 | 229.81 | 201.37 | 206.65 | 202.75 | 4093100.0 | 198.98 |
| 2020-03-13 | 241.56 | 220.02 | 225.53 | 238.99 | 4220300.0 | 234.55 |
| 2020-03-12 | 231.72 | 204.14 | 216.29 | 217.83 | 4734500.0 | 213.78 |
| 2020-03-11 | 239.19 | 228.68 | 237.37 | 232.9 | 3360600.0 | 228.57 |
| 2020-03-10 | 244.21 | 229.85 | 236.74 | 243.87 | 2658300.0 | 239.34 |
| 2020-03-09 | 239.61 | 225.0 | 231.43 | 231.86 | 3209200.0 | 227.55 |
| 2020-03-06 | 247.58 | 237.9 | 243.17 | 246.32 | 2693600.0 | 241.74 |
| 2020-03-05 | 250.89 | 243.53 | 248.55 | 246.94 | 1969400.0 | 242.35 |
| 2020-03-04 | 251.97 | 245.32 | 245.58 | 251.66 | 2350400.0 | 246.98 |
| 2020-03-03 | 246.84 | 238.84 | 240.75 | 242.65 | 3502600.0 | 238.14 |
| 2020-03-02 | 240.88 | 228.08 | 229.03 | 240.75 | 2718500.0 | 236.27 |
| 2020-02-28 | 228.71 | 218.03 | 226.7 | 226.8 | 5188100.0 | 222.58 |
| 2020-02-27 | 244.89 | 232.9 | 239.99 | 232.93 | 3168700.0 | 228.6 |
| 2020-02-26 | 248.36 | 240.0 | 246.14 | 242.67 | 2024600.0 | 238.16 |
| 2020-02-25 | 253.99 | 244.16 | 247.92 | 246.14 | 2268600.0 | 241.56 |
| 2020-02-24 | 248.77 | 243.61 | 244.82 | 245.11 | 2329800.0 | 240.55 |
| 2020-02-21 | 248.64 | 246.8 | 247.94 | 247.01 | 2570200.0 | 242.42 |
| 2020-02-20 | 248.53 | 244.72 | 247.98 | 247.54 | 2150300.0 | 242.94 |
| 2020-02-19 | 252.39 | 247.85 | 251.24 | 248.1 | 2618500.0 | 243.49 |
| 2020-02-18 | 255.6 | 252.68 | 255.3 | 252.93 | 1998500.0 | 248.23 |