| 名前 | Becton Dickinson and Company Common Stock |
| ティッカー | BDX |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 257.81 | 255.07 | 256.44 | 257.34 | 1026800.0 | 257.34 |
| 2021-02-12 | 257.02 | 252.38 | 253.76 | 256.32 | 1136700.0 | 256.32 |
| 2021-02-11 | 254.26 | 250.72 | 254.26 | 253.39 | 1230800.0 | 253.39 |
| 2021-02-10 | 256.8 | 252.08 | 256.23 | 252.9 | 941800.0 | 252.9 |
| 2021-02-09 | 257.24 | 253.04 | 256.43 | 254.17 | 1238800.0 | 254.17 |
| 2021-02-08 | 258.37 | 255.03 | 255.03 | 256.82 | 1341500.0 | 256.82 |
| 2021-02-05 | 258.19 | 252.14 | 255.29 | 254.68 | 1520300.0 | 254.68 |
| 2021-02-04 | 261.92 | 252.49 | 259.91 | 254.89 | 2531900.0 | 254.89 |
| 2021-02-03 | 263.63 | 257.07 | 258.49 | 260.93 | 1652700.0 | 260.93 |
| 2021-02-02 | 264.06 | 258.1 | 262.44 | 258.24 | 1555500.0 | 258.24 |
| 2021-02-01 | 265.02 | 260.85 | 262.45 | 261.37 | 1115200.0 | 261.37 |
| 2021-01-29 | 264.59 | 254.92 | 256.45 | 261.79 | 2023800.0 | 261.79 |
| 2021-01-28 | 258.99 | 251.83 | 252.67 | 256.21 | 1584000.0 | 256.21 |
| 2021-01-27 | 257.67 | 250.5 | 256.25 | 250.89 | 1323100.0 | 250.89 |
| 2021-01-26 | 260.23 | 255.47 | 260.0 | 258.35 | 1188600.0 | 258.35 |
| 2021-01-25 | 261.24 | 257.34 | 258.5 | 260.24 | 843600.0 | 260.24 |
| 2021-01-22 | 262.36 | 258.69 | 261.58 | 258.75 | 1589700.0 | 258.75 |
| 2021-01-21 | 264.0 | 260.17 | 262.29 | 261.9 | 1274100.0 | 261.9 |
| 2021-01-20 | 263.58 | 259.0 | 260.16 | 263.3 | 1189100.0 | 263.3 |
| 2021-01-19 | 265.23 | 259.3 | 263.98 | 260.77 | 1221500.0 | 260.77 |
| 2021-01-15 | 262.07 | 257.58 | 257.86 | 261.74 | 1461900.0 | 261.74 |
| 2021-01-14 | 262.99 | 257.42 | 262.61 | 257.77 | 1369500.0 | 257.77 |
| 2021-01-13 | 266.19 | 262.0 | 262.44 | 263.01 | 1091800.0 | 263.01 |
| 2021-01-12 | 267.37 | 259.6 | 261.74 | 263.08 | 2171000.0 | 263.08 |
| 2021-01-11 | 257.8 | 255.0 | 255.63 | 257.11 | 870100.0 | 257.11 |
| 2021-01-08 | 256.67 | 253.63 | 254.56 | 255.06 | 1457200.0 | 255.06 |
| 2021-01-07 | 255.87 | 251.21 | 254.46 | 253.5 | 1227300.0 | 253.5 |
| 2021-01-06 | 254.62 | 250.0 | 250.29 | 253.64 | 1473100.0 | 253.64 |
| 2021-01-05 | 252.7 | 247.42 | 251.25 | 251.03 | 1180900.0 | 251.03 |
| 2021-01-04 | 251.71 | 246.75 | 251.0 | 250.7 | 1120000.0 | 250.7 |
| 2020-12-31 | 250.78 | 246.76 | 247.23 | 250.22 | 697600.0 | 250.22 |
| 2020-12-30 | 249.34 | 246.59 | 248.61 | 246.68 | 667300.0 | 246.68 |
| 2020-12-29 | 250.75 | 247.28 | 249.41 | 248.35 | 817000.0 | 248.35 |
| 2020-12-28 | 249.87 | 247.29 | 248.8 | 248.15 | 644500.0 | 248.15 |
| 2020-12-24 | 249.25 | 244.9 | 244.9 | 247.99 | 440000.0 | 247.99 |
| 2020-12-23 | 247.23 | 244.18 | 247.08 | 244.25 | 919500.0 | 244.25 |
| 2020-12-22 | 248.48 | 245.23 | 247.41 | 245.9 | 941100.0 | 245.9 |
| 2020-12-21 | 250.4 | 245.27 | 249.36 | 247.86 | 938600.0 | 247.86 |
| 2020-12-18 | 253.23 | 247.0 | 248.45 | 252.09 | 2750700.0 | 252.09 |
| 2020-12-17 | 249.63 | 246.01 | 246.45 | 248.7 | 1172500.0 | 248.7 |
| 2020-12-16 | 247.07 | 242.25 | 244.95 | 245.29 | 1210700.0 | 245.29 |
| 2020-12-15 | 245.59 | 239.84 | 240.44 | 244.13 | 1261700.0 | 244.13 |
| 2020-12-14 | 246.74 | 239.88 | 243.46 | 240.0 | 1236600.0 | 240.0 |
| 2020-12-11 | 242.94 | 240.05 | 241.25 | 242.69 | 1274000.0 | 242.69 |
| 2020-12-10 | 243.31 | 240.03 | 240.43 | 242.33 | 1351200.0 | 242.33 |
| 2020-12-09 | 240.78 | 237.6 | 240.04 | 239.96 | 1315800.0 | 239.96 |
| 2020-12-08 | 240.36 | 234.61 | 235.11 | 240.24 | 1194800.0 | 239.41 |
| 2020-12-07 | 243.58 | 235.86 | 242.43 | 236.45 | 1298300.0 | 235.63 |
| 2020-12-04 | 242.8 | 238.39 | 238.49 | 242.76 | 2360900.0 | 241.92 |
| 2020-12-03 | 241.33 | 237.49 | 241.26 | 238.51 | 2347900.0 | 237.69 |
| 2020-12-02 | 246.5 | 238.43 | 238.65 | 241.87 | 2235300.0 | 241.03 |
| 2020-12-01 | 238.73 | 235.58 | 236.12 | 238.65 | 1682100.0 | 237.83 |
| 2020-11-30 | 234.89 | 229.97 | 230.08 | 234.84 | 4174600.0 | 234.03 |
| 2020-11-27 | 229.5 | 226.15 | 228.3 | 228.96 | 849100.0 | 228.17 |
| 2020-11-25 | 230.99 | 226.77 | 230.48 | 227.47 | 1628100.0 | 226.68 |
| 2020-11-24 | 229.76 | 226.87 | 229.0 | 229.29 | 2314400.0 | 228.5 |
| 2020-11-23 | 233.41 | 227.69 | 231.78 | 228.48 | 1496400.0 | 227.69 |
| 2020-11-20 | 234.73 | 231.06 | 232.62 | 231.87 | 1255900.0 | 231.07 |
| 2020-11-19 | 235.49 | 231.88 | 234.25 | 232.9 | 1439500.0 | 232.1 |
| 2020-11-18 | 242.26 | 233.31 | 242.18 | 233.47 | 1860200.0 | 232.66 |
| 2020-11-17 | 245.22 | 240.47 | 241.75 | 242.41 | 1128900.0 | 241.57 |
| 2020-11-16 | 246.5 | 241.76 | 246.41 | 242.57 | 1575200.0 | 241.73 |
| 2020-11-13 | 244.22 | 240.06 | 241.47 | 242.81 | 1873200.0 | 241.97 |
| 2020-11-12 | 243.69 | 239.13 | 242.9 | 240.21 | 1305900.0 | 239.38 |
| 2020-11-11 | 243.92 | 240.81 | 243.61 | 243.16 | 1558500.0 | 242.32 |
| 2020-11-10 | 243.39 | 239.62 | 241.04 | 240.3 | 2166100.0 | 239.47 |
| 2020-11-09 | 247.83 | 239.89 | 246.82 | 240.31 | 1929100.0 | 239.48 |
| 2020-11-06 | 241.63 | 234.72 | 235.19 | 236.62 | 1333700.0 | 235.8 |
| 2020-11-05 | 244.47 | 232.44 | 240.0 | 234.65 | 2171800.0 | 233.84 |
| 2020-11-04 | 245.21 | 236.66 | 240.57 | 236.79 | 1482500.0 | 235.97 |
| 2020-11-03 | 239.69 | 234.94 | 236.48 | 237.72 | 1131300.0 | 236.9 |
| 2020-11-02 | 237.15 | 232.04 | 233.61 | 234.79 | 1036800.0 | 233.98 |
| 2020-10-30 | 233.96 | 227.82 | 232.36 | 231.13 | 1413100.0 | 230.33 |
| 2020-10-29 | 236.75 | 230.87 | 235.84 | 232.47 | 1076400.0 | 231.67 |
| 2020-10-28 | 241.36 | 235.36 | 240.1 | 235.89 | 1059800.0 | 235.08 |
| 2020-10-27 | 245.87 | 242.41 | 242.96 | 244.24 | 998000.0 | 243.4 |
| 2020-10-26 | 242.88 | 238.57 | 239.29 | 242.0 | 975100.0 | 241.16 |
| 2020-10-23 | 242.62 | 239.23 | 240.84 | 240.28 | 985400.0 | 239.45 |
| 2020-10-22 | 241.42 | 235.48 | 235.62 | 241.09 | 1096100.0 | 240.26 |
| 2020-10-21 | 239.0 | 233.04 | 238.22 | 236.4 | 1174500.0 | 235.58 |
| 2020-10-20 | 238.49 | 236.0 | 237.92 | 236.26 | 830500.0 | 235.44 |
| 2020-10-19 | 240.75 | 236.48 | 237.52 | 237.38 | 1121600.0 | 236.56 |
| 2020-10-16 | 239.17 | 234.64 | 235.81 | 236.99 | 1055100.0 | 236.17 |
| 2020-10-15 | 236.48 | 231.5 | 232.17 | 235.01 | 1144000.0 | 234.2 |
| 2020-10-14 | 238.86 | 233.11 | 236.78 | 233.69 | 921600.0 | 232.88 |
| 2020-10-13 | 239.74 | 235.4 | 237.43 | 236.71 | 886100.0 | 235.89 |
| 2020-10-12 | 240.5 | 236.71 | 238.08 | 238.36 | 864900.0 | 237.54 |
| 2020-10-09 | 238.13 | 234.42 | 237.52 | 237.31 | 1572700.0 | 236.49 |
| 2020-10-08 | 237.38 | 234.44 | 235.77 | 236.21 | 1010300.0 | 235.39 |
| 2020-10-07 | 237.73 | 234.05 | 236.27 | 235.7 | 1037100.0 | 234.89 |
| 2020-10-06 | 240.32 | 235.03 | 238.0 | 235.45 | 994100.0 | 234.64 |
| 2020-10-05 | 238.51 | 234.13 | 234.17 | 238.14 | 976000.0 | 237.32 |
| 2020-10-02 | 235.0 | 231.0 | 231.9 | 232.66 | 1008100.0 | 231.86 |
| 2020-10-01 | 236.82 | 228.65 | 234.41 | 230.85 | 1214200.0 | 230.05 |
| 2020-09-30 | 235.57 | 226.8 | 227.31 | 232.68 | 2311000.0 | 231.88 |
| 2020-09-29 | 226.98 | 224.93 | 226.1 | 225.43 | 845700.0 | 224.65 |
| 2020-09-28 | 227.91 | 224.71 | 226.41 | 225.0 | 1046600.0 | 224.22 |
| 2020-09-25 | 224.57 | 219.5 | 220.05 | 224.08 | 1492700.0 | 223.31 |
| 2020-09-24 | 226.47 | 220.04 | 226.0 | 221.16 | 1520300.0 | 220.4 |
| 2020-09-23 | 229.72 | 224.51 | 225.92 | 225.59 | 1691700.0 | 224.81 |
| 2020-09-22 | 228.09 | 222.75 | 227.58 | 223.8 | 1880400.0 | 223.03 |
| 2020-09-21 | 231.39 | 225.36 | 231.39 | 228.44 | 1219700.0 | 227.65 |
| 2020-09-18 | 233.94 | 226.16 | 226.16 | 231.9 | 4018800.0 | 231.1 |
| 2020-09-17 | 229.18 | 224.41 | 226.35 | 227.8 | 1921100.0 | 227.01 |
| 2020-09-16 | 229.87 | 224.21 | 226.12 | 227.03 | 2433800.0 | 226.25 |
| 2020-09-15 | 236.45 | 226.05 | 236.0 | 226.15 | 2480500.0 | 225.37 |
| 2020-09-14 | 238.48 | 235.86 | 236.91 | 235.9 | 1126700.0 | 235.08 |
| 2020-09-11 | 236.74 | 233.76 | 234.83 | 235.78 | 1171600.0 | 234.97 |
| 2020-09-10 | 235.72 | 231.3 | 235.0 | 234.18 | 2075500.0 | 233.37 |
| 2020-09-09 | 239.05 | 234.59 | 236.16 | 235.57 | 1402800.0 | 234.76 |
| 2020-09-08 | 235.54 | 230.51 | 234.75 | 234.06 | 1502600.0 | 233.25 |
| 2020-09-04 | 238.16 | 232.43 | 236.87 | 234.08 | 1545700.0 | 232.48 |
| 2020-09-03 | 246.68 | 234.08 | 246.0 | 235.06 | 1770100.0 | 233.46 |
| 2020-09-02 | 246.27 | 240.03 | 240.58 | 246.19 | 1301300.0 | 244.51 |
| 2020-09-01 | 245.87 | 238.73 | 243.97 | 240.84 | 1412500.0 | 239.2 |
| 2020-08-31 | 244.48 | 241.83 | 243.85 | 242.77 | 2324500.0 | 241.11 |
| 2020-08-28 | 247.38 | 240.9 | 247.13 | 242.8 | 1914500.0 | 241.14 |
| 2020-08-27 | 248.26 | 232.0 | 238.52 | 246.57 | 3850900.0 | 244.89 |
| 2020-08-26 | 255.1 | 250.05 | 254.68 | 253.98 | 1158600.0 | 252.25 |
| 2020-08-25 | 257.33 | 254.17 | 256.11 | 255.79 | 1095800.0 | 254.05 |
| 2020-08-24 | 259.58 | 254.39 | 258.86 | 254.95 | 903900.0 | 253.21 |
| 2020-08-21 | 259.36 | 255.46 | 258.11 | 257.72 | 1166100.0 | 255.96 |
| 2020-08-20 | 261.98 | 258.1 | 260.27 | 258.93 | 768200.0 | 257.16 |
| 2020-08-19 | 266.19 | 260.55 | 265.0 | 262.0 | 1014700.0 | 260.21 |
| 2020-08-18 | 264.9 | 259.16 | 261.52 | 263.86 | 1781200.0 | 262.06 |
| 2020-08-17 | 260.65 | 258.0 | 258.89 | 260.04 | 987100.0 | 258.27 |
| 2020-08-14 | 262.3 | 256.66 | 261.54 | 258.17 | 1126300.0 | 256.41 |
| 2020-08-13 | 262.86 | 256.48 | 256.92 | 262.33 | 1049500.0 | 260.54 |
| 2020-08-12 | 259.55 | 255.89 | 255.89 | 257.22 | 1224400.0 | 255.47 |
| 2020-08-11 | 260.56 | 254.95 | 259.29 | 255.0 | 1625900.0 | 253.26 |
| 2020-08-10 | 259.5 | 255.05 | 259.5 | 256.75 | 2501600.0 | 255.0 |
| 2020-08-07 | 261.82 | 255.0 | 260.2 | 256.41 | 2228000.0 | 254.66 |
| 2020-08-06 | 267.95 | 256.37 | 266.0 | 259.61 | 2591100.0 | 257.84 |
| 2020-08-05 | 284.97 | 280.3 | 280.3 | 283.43 | 1072200.0 | 281.5 |
| 2020-08-04 | 283.9 | 281.5 | 283.03 | 282.86 | 829000.0 | 280.93 |
| 2020-08-03 | 284.56 | 280.0 | 282.97 | 283.68 | 1215200.0 | 281.75 |
| 2020-07-31 | 281.35 | 273.25 | 274.07 | 281.34 | 1491500.0 | 279.42 |
| 2020-07-30 | 275.14 | 270.03 | 273.34 | 273.84 | 917900.0 | 271.97 |
| 2020-07-29 | 277.91 | 273.72 | 273.72 | 276.4 | 843300.0 | 274.52 |
| 2020-07-28 | 275.37 | 272.19 | 274.55 | 273.0 | 812600.0 | 271.14 |
| 2020-07-27 | 275.68 | 269.06 | 270.26 | 275.18 | 933200.0 | 273.3 |
| 2020-07-24 | 272.98 | 269.0 | 272.54 | 271.89 | 618600.0 | 270.04 |
| 2020-07-23 | 276.16 | 271.71 | 274.1 | 272.71 | 841400.0 | 270.85 |
| 2020-07-22 | 274.76 | 270.91 | 271.71 | 273.44 | 1110800.0 | 271.58 |
| 2020-07-21 | 276.42 | 269.0 | 269.73 | 271.31 | 1446200.0 | 269.46 |
| 2020-07-20 | 268.53 | 265.04 | 267.98 | 267.85 | 1003500.0 | 266.02 |
| 2020-07-17 | 269.09 | 264.14 | 266.73 | 266.98 | 1279200.0 | 265.16 |
| 2020-07-16 | 268.38 | 264.87 | 266.9 | 265.05 | 1286900.0 | 263.24 |
| 2020-07-15 | 268.15 | 264.11 | 265.0 | 266.96 | 1357000.0 | 265.14 |
| 2020-07-14 | 263.8 | 256.78 | 257.04 | 263.4 | 1263500.0 | 261.6 |
| 2020-07-13 | 262.23 | 255.86 | 257.32 | 257.41 | 1342200.0 | 255.65 |
| 2020-07-10 | 259.79 | 254.77 | 258.02 | 257.37 | 887100.0 | 255.62 |
| 2020-07-09 | 260.34 | 253.96 | 255.26 | 258.61 | 1769400.0 | 256.85 |
| 2020-07-08 | 256.93 | 251.23 | 251.94 | 252.73 | 2346800.0 | 251.01 |
| 2020-07-07 | 252.27 | 247.56 | 248.38 | 251.38 | 1826400.0 | 249.67 |
| 2020-07-06 | 253.72 | 247.59 | 248.42 | 250.47 | 3197500.0 | 248.76 |
| 2020-07-02 | 246.08 | 240.52 | 242.18 | 245.03 | 1884500.0 | 243.36 |
| 2020-07-01 | 242.97 | 238.76 | 239.04 | 241.53 | 1439600.0 | 239.88 |
| 2020-06-30 | 240.82 | 231.06 | 232.59 | 239.27 | 2312900.0 | 237.64 |
| 2020-06-29 | 234.54 | 228.73 | 234.04 | 232.97 | 2087800.0 | 231.38 |
| 2020-06-26 | 234.81 | 228.98 | 229.65 | 233.57 | 2569700.0 | 231.98 |
| 2020-06-25 | 231.8 | 225.3 | 231.8 | 228.94 | 2480200.0 | 227.38 |
| 2020-06-24 | 236.99 | 227.79 | 236.07 | 232.81 | 2201700.0 | 231.22 |
| 2020-06-23 | 240.0 | 236.42 | 236.81 | 237.83 | 1482600.0 | 236.21 |
| 2020-06-22 | 236.93 | 232.06 | 236.93 | 235.19 | 1445900.0 | 233.59 |
| 2020-06-19 | 239.37 | 235.14 | 238.55 | 237.59 | 2403600.0 | 235.97 |
| 2020-06-18 | 238.35 | 235.0 | 236.38 | 236.23 | 1129100.0 | 234.62 |
| 2020-06-17 | 240.12 | 235.73 | 237.19 | 237.27 | 1310800.0 | 235.65 |
| 2020-06-16 | 240.5 | 235.18 | 237.81 | 236.46 | 1483000.0 | 234.85 |
| 2020-06-15 | 236.1 | 227.06 | 228.74 | 234.15 | 2004500.0 | 232.55 |
| 2020-06-12 | 236.65 | 229.0 | 234.55 | 230.88 | 2011500.0 | 229.31 |
| 2020-06-11 | 236.57 | 229.41 | 235.93 | 230.19 | 2378100.0 | 228.62 |
| 2020-06-10 | 241.05 | 236.6 | 238.44 | 237.14 | 2375300.0 | 235.52 |
| 2020-06-09 | 250.32 | 237.19 | 247.35 | 237.28 | 2360300.0 | 235.66 |
| 2020-06-08 | 247.24 | 239.49 | 240.45 | 247.24 | 3554300.0 | 245.55 |
| 2020-06-05 | 244.4 | 240.84 | 243.78 | 242.01 | 3480900.0 | 239.58 |
| 2020-06-04 | 245.35 | 240.0 | 242.0 | 243.55 | 1824700.0 | 241.1 |
| 2020-06-03 | 243.9 | 239.61 | 243.21 | 243.04 | 1785700.0 | 240.59 |
| 2020-06-02 | 245.06 | 241.47 | 245.06 | 244.5 | 1268000.0 | 242.04 |
| 2020-06-01 | 249.4 | 242.79 | 246.63 | 244.85 | 1164000.0 | 242.39 |
| 2020-05-29 | 247.06 | 239.6 | 243.86 | 246.93 | 1925300.0 | 244.45 |
| 2020-05-28 | 244.28 | 237.35 | 239.41 | 241.5 | 1788400.0 | 239.07 |
| 2020-05-27 | 234.9 | 227.41 | 231.13 | 234.8 | 3733100.0 | 232.44 |
| 2020-05-26 | 243.0 | 231.84 | 240.99 | 233.14 | 3585800.0 | 230.79 |
| 2020-05-22 | 244.66 | 238.56 | 241.52 | 239.25 | 11783300.0 | 236.84 |
| 2020-05-21 | 243.6 | 234.51 | 243.24 | 238.94 | 8333200.0 | 236.54 |
| 2020-05-20 | 258.46 | 242.56 | 255.74 | 242.99 | 3981300.0 | 240.55 |
| 2020-05-19 | 265.44 | 262.35 | 265.08 | 263.2 | 828600.0 | 260.55 |
| 2020-05-18 | 268.42 | 262.36 | 264.0 | 264.77 | 1025500.0 | 262.11 |
| 2020-05-15 | 262.48 | 255.97 | 257.64 | 258.25 | 1988000.0 | 255.65 |
| 2020-05-14 | 259.97 | 255.04 | 259.44 | 258.7 | 1279900.0 | 256.1 |
| 2020-05-13 | 264.35 | 258.34 | 262.68 | 261.92 | 1208900.0 | 259.29 |
| 2020-05-12 | 266.74 | 261.83 | 262.99 | 262.09 | 1222500.0 | 259.45 |
| 2020-05-11 | 263.76 | 253.14 | 253.53 | 262.05 | 1490300.0 | 259.41 |
| 2020-05-08 | 259.76 | 254.01 | 259.22 | 254.48 | 1417400.0 | 251.92 |
| 2020-05-07 | 266.02 | 255.51 | 266.02 | 256.25 | 1266000.0 | 253.67 |
| 2020-05-06 | 262.5 | 258.44 | 260.79 | 259.13 | 1045400.0 | 256.52 |
| 2020-05-05 | 263.6 | 256.2 | 258.27 | 261.7 | 940700.0 | 259.07 |
| 2020-05-04 | 256.39 | 249.23 | 252.39 | 255.27 | 1126600.0 | 252.7 |
| 2020-05-01 | 253.89 | 247.79 | 250.8 | 251.87 | 1423200.0 | 249.34 |
| 2020-04-30 | 263.77 | 251.63 | 256.28 | 252.53 | 2858500.0 | 249.99 |
| 2020-04-29 | 263.0 | 257.13 | 263.0 | 257.85 | 1726700.0 | 255.26 |
| 2020-04-28 | 271.95 | 261.15 | 270.59 | 261.92 | 2163500.0 | 259.29 |
| 2020-04-27 | 271.45 | 267.55 | 269.36 | 270.0 | 1490400.0 | 267.28 |
| 2020-04-24 | 268.67 | 262.5 | 266.66 | 268.17 | 1836300.0 | 265.47 |
| 2020-04-23 | 270.69 | 264.31 | 268.19 | 265.08 | 1221100.0 | 262.41 |
| 2020-04-22 | 267.9 | 257.99 | 258.87 | 266.76 | 2008000.0 | 264.08 |
| 2020-04-21 | 261.33 | 254.46 | 259.87 | 256.5 | 2455600.0 | 253.92 |
| 2020-04-20 | 266.77 | 259.55 | 261.9 | 263.44 | 1370300.0 | 260.79 |
| 2020-04-17 | 266.04 | 255.79 | 265.69 | 261.4 | 2030800.0 | 258.77 |
| 2020-04-16 | 262.62 | 252.56 | 254.76 | 261.61 | 1649400.0 | 258.98 |
| 2020-04-15 | 253.77 | 245.59 | 247.55 | 252.53 | 1832200.0 | 249.99 |
| 2020-04-14 | 251.99 | 247.56 | 251.99 | 249.53 | 2150500.0 | 247.02 |
| 2020-04-13 | 248.84 | 241.6 | 245.52 | 248.06 | 1309000.0 | 245.56 |
| 2020-04-09 | 250.58 | 243.53 | 250.0 | 247.45 | 2389800.0 | 244.96 |
| 2020-04-08 | 251.71 | 235.32 | 239.15 | 250.0 | 2504300.0 | 247.48 |
| 2020-04-07 | 243.0 | 235.06 | 240.0 | 237.55 | 2351900.0 | 235.16 |
| 2020-04-06 | 239.18 | 229.43 | 231.09 | 237.69 | 2254300.0 | 235.3 |
| 2020-04-03 | 232.86 | 222.79 | 231.01 | 226.73 | 1263700.0 | 224.45 |
| 2020-04-02 | 233.61 | 224.42 | 225.06 | 233.28 | 1557500.0 | 230.93 |
| 2020-04-01 | 229.77 | 220.0 | 221.71 | 225.4 | 2003200.0 | 223.13 |
| 2020-03-31 | 231.05 | 219.0 | 222.06 | 229.77 | 2696200.0 | 227.46 |
| 2020-03-30 | 223.71 | 217.33 | 220.05 | 222.87 | 1925900.0 | 220.63 |
| 2020-03-27 | 221.51 | 211.44 | 212.57 | 216.58 | 2251500.0 | 214.4 |
| 2020-03-26 | 219.55 | 204.37 | 204.8 | 219.35 | 2663000.0 | 217.14 |
| 2020-03-25 | 209.27 | 199.15 | 205.54 | 203.6 | 3489300.0 | 201.55 |
| 2020-03-24 | 211.77 | 199.5 | 209.41 | 202.85 | 3490600.0 | 200.81 |
| 2020-03-23 | 223.39 | 197.75 | 219.26 | 200.58 | 4464400.0 | 198.56 |
| 2020-03-20 | 224.72 | 216.22 | 217.81 | 220.12 | 3699600.0 | 217.91 |
| 2020-03-19 | 237.66 | 220.56 | 236.5 | 220.96 | 2641800.0 | 218.74 |
| 2020-03-18 | 251.97 | 228.0 | 239.1 | 234.72 | 3687900.0 | 232.36 |
| 2020-03-17 | 248.94 | 223.34 | 230.54 | 248.52 | 3872900.0 | 246.02 |
| 2020-03-16 | 234.54 | 208.65 | 216.0 | 223.14 | 2908600.0 | 220.9 |
| 2020-03-13 | 239.02 | 216.09 | 227.99 | 236.5 | 3459200.0 | 234.12 |
| 2020-03-12 | 234.88 | 220.54 | 223.3 | 220.57 | 3731500.0 | 218.35 |
| 2020-03-11 | 234.4 | 229.16 | 231.17 | 231.91 | 1983200.0 | 229.58 |
| 2020-03-10 | 239.12 | 229.93 | 236.77 | 237.31 | 2627600.0 | 234.92 |
| 2020-03-09 | 234.66 | 223.0 | 225.55 | 230.78 | 2589800.0 | 228.46 |
| 2020-03-06 | 239.89 | 230.59 | 237.4 | 239.12 | 4224000.0 | 235.93 |
| 2020-03-05 | 244.82 | 239.77 | 241.64 | 244.14 | 2274700.0 | 240.89 |
| 2020-03-04 | 247.88 | 243.2 | 244.3 | 247.11 | 1954900.0 | 243.82 |
| 2020-03-03 | 249.36 | 235.35 | 245.84 | 239.5 | 1948600.0 | 236.31 |
| 2020-03-02 | 245.32 | 234.05 | 237.84 | 245.32 | 2234200.0 | 242.05 |
| 2020-02-28 | 238.89 | 231.62 | 237.01 | 237.82 | 3588300.0 | 234.65 |
| 2020-02-27 | 250.41 | 242.41 | 244.62 | 242.69 | 2637600.0 | 239.45 |
| 2020-02-26 | 249.82 | 245.11 | 247.35 | 246.15 | 2056000.0 | 242.87 |
| 2020-02-25 | 252.2 | 243.15 | 251.31 | 245.43 | 2223500.0 | 242.16 |
| 2020-02-24 | 252.86 | 249.31 | 250.62 | 250.53 | 1637800.0 | 247.19 |
| 2020-02-21 | 258.79 | 252.38 | 252.56 | 257.35 | 1867700.0 | 253.92 |
| 2020-02-20 | 257.75 | 252.03 | 255.31 | 253.46 | 1132000.0 | 250.08 |
| 2020-02-19 | 258.41 | 255.62 | 257.2 | 256.07 | 1540200.0 | 252.66 |
| 2020-02-18 | 261.79 | 255.67 | 260.75 | 256.0 | 1842100.0 | 252.59 |