| 名前 | IQVIA Holdings Inc. Common Stock |
| ティッカー | IQV |
| 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 | 193.16 | 189.67 | 192.66 | 190.5 | 1060900.0 | 190.5 |
| 2021-02-12 | 193.22 | 188.9 | 191.57 | 192.66 | 755400.0 | 192.66 |
| 2021-02-11 | 196.97 | 191.31 | 191.66 | 192.85 | 1051900.0 | 192.85 |
| 2021-02-10 | 199.99 | 189.59 | 195.75 | 190.05 | 2085400.0 | 190.05 |
| 2021-02-09 | 187.14 | 183.79 | 185.64 | 183.82 | 1127700.0 | 183.82 |
| 2021-02-08 | 189.08 | 186.42 | 187.47 | 186.91 | 1344100.0 | 186.91 |
| 2021-02-05 | 187.0 | 184.83 | 186.03 | 186.1 | 932300.0 | 186.1 |
| 2021-02-04 | 185.97 | 182.03 | 183.36 | 184.32 | 654500.0 | 184.32 |
| 2021-02-03 | 185.5 | 182.35 | 183.91 | 182.99 | 724800.0 | 182.99 |
| 2021-02-02 | 187.34 | 182.25 | 183.15 | 184.41 | 953400.0 | 184.41 |
| 2021-02-01 | 182.2 | 178.83 | 180.18 | 180.44 | 1251600.0 | 180.44 |
| 2021-01-29 | 181.75 | 176.51 | 178.05 | 177.8 | 881200.0 | 177.8 |
| 2021-01-28 | 180.34 | 174.91 | 175.94 | 178.66 | 1028400.0 | 178.66 |
| 2021-01-27 | 176.85 | 170.0 | 176.12 | 173.0 | 1574200.0 | 173.0 |
| 2021-01-26 | 184.68 | 180.06 | 184.48 | 180.34 | 755100.0 | 180.34 |
| 2021-01-25 | 186.44 | 179.53 | 185.75 | 183.02 | 930600.0 | 183.02 |
| 2021-01-22 | 187.41 | 185.13 | 186.99 | 185.59 | 824000.0 | 185.59 |
| 2021-01-21 | 191.27 | 187.63 | 189.65 | 187.69 | 1154500.0 | 187.69 |
| 2021-01-20 | 191.27 | 188.03 | 189.03 | 190.54 | 684100.0 | 190.54 |
| 2021-01-19 | 191.5 | 186.47 | 191.5 | 188.97 | 948300.0 | 188.97 |
| 2021-01-15 | 188.75 | 185.61 | 187.92 | 187.79 | 1028200.0 | 187.79 |
| 2021-01-14 | 190.55 | 187.7 | 189.38 | 188.11 | 568200.0 | 188.11 |
| 2021-01-13 | 191.37 | 188.96 | 189.04 | 189.36 | 529200.0 | 189.36 |
| 2021-01-12 | 192.34 | 187.94 | 191.0 | 189.42 | 607700.0 | 189.42 |
| 2021-01-11 | 192.07 | 188.27 | 190.07 | 191.44 | 617100.0 | 191.44 |
| 2021-01-08 | 192.0 | 187.53 | 188.0 | 191.08 | 805500.0 | 191.08 |
| 2021-01-07 | 189.81 | 187.32 | 187.8 | 188.06 | 741300.0 | 188.06 |
| 2021-01-06 | 187.05 | 177.0 | 177.13 | 186.25 | 1123800.0 | 186.25 |
| 2021-01-05 | 180.33 | 175.73 | 175.73 | 179.34 | 775100.0 | 179.34 |
| 2021-01-04 | 179.81 | 174.28 | 178.44 | 176.6 | 1046500.0 | 176.6 |
| 2020-12-31 | 179.37 | 175.39 | 178.04 | 179.17 | 528800.0 | 179.17 |
| 2020-12-30 | 178.58 | 175.2 | 175.55 | 177.52 | 871900.0 | 177.52 |
| 2020-12-29 | 177.52 | 174.31 | 177.49 | 174.83 | 441500.0 | 174.83 |
| 2020-12-28 | 177.5 | 173.83 | 177.5 | 175.32 | 560700.0 | 175.32 |
| 2020-12-24 | 176.46 | 174.94 | 175.91 | 175.94 | 261800.0 | 175.94 |
| 2020-12-23 | 178.99 | 174.9 | 177.84 | 175.55 | 894700.0 | 175.55 |
| 2020-12-22 | 177.37 | 174.61 | 177.37 | 176.98 | 856400.0 | 176.98 |
| 2020-12-21 | 177.97 | 173.87 | 177.31 | 176.75 | 1396700.0 | 176.75 |
| 2020-12-18 | 180.99 | 177.66 | 179.58 | 180.39 | 1901500.0 | 180.39 |
| 2020-12-17 | 179.22 | 175.0 | 175.73 | 178.95 | 1884400.0 | 178.95 |
| 2020-12-16 | 175.46 | 171.07 | 172.42 | 174.69 | 1124500.0 | 174.69 |
| 2020-12-15 | 173.34 | 167.67 | 168.72 | 172.42 | 1490600.0 | 172.42 |
| 2020-12-14 | 172.25 | 166.91 | 169.08 | 167.3 | 1091000.0 | 167.3 |
| 2020-12-11 | 168.59 | 165.52 | 167.4 | 167.81 | 1069200.0 | 167.81 |
| 2020-12-10 | 169.98 | 167.43 | 168.4 | 168.47 | 866300.0 | 168.47 |
| 2020-12-09 | 171.5 | 168.39 | 171.18 | 168.5 | 1086100.0 | 168.5 |
| 2020-12-08 | 171.45 | 168.38 | 169.44 | 171.29 | 1579900.0 | 171.29 |
| 2020-12-07 | 172.14 | 169.14 | 170.69 | 170.07 | 1660200.0 | 170.07 |
| 2020-12-04 | 170.61 | 165.82 | 167.9 | 170.61 | 1496000.0 | 170.61 |
| 2020-12-03 | 171.0 | 167.19 | 170.5 | 167.63 | 1560100.0 | 167.63 |
| 2020-12-02 | 170.81 | 168.31 | 170.3 | 170.04 | 1050700.0 | 170.04 |
| 2020-12-01 | 173.77 | 170.31 | 170.62 | 171.23 | 1635700.0 | 171.23 |
| 2020-11-30 | 170.42 | 167.74 | 169.61 | 168.99 | 1644000.0 | 168.99 |
| 2020-11-27 | 170.89 | 168.03 | 170.48 | 168.81 | 591800.0 | 168.81 |
| 2020-11-25 | 171.99 | 169.34 | 171.99 | 169.87 | 817100.0 | 169.87 |
| 2020-11-24 | 173.82 | 170.78 | 173.05 | 172.0 | 742800.0 | 172.0 |
| 2020-11-23 | 171.42 | 169.31 | 170.8 | 170.56 | 682700.0 | 170.56 |
| 2020-11-20 | 171.08 | 168.14 | 169.75 | 169.77 | 606000.0 | 169.77 |
| 2020-11-19 | 169.85 | 167.01 | 168.35 | 169.55 | 714000.0 | 169.55 |
| 2020-11-18 | 173.53 | 168.87 | 172.32 | 169.07 | 837100.0 | 169.07 |
| 2020-11-17 | 172.4 | 168.91 | 171.78 | 172.21 | 613100.0 | 172.21 |
| 2020-11-16 | 175.38 | 171.89 | 175.0 | 173.74 | 620000.0 | 173.74 |
| 2020-11-13 | 174.52 | 168.97 | 168.98 | 173.93 | 745400.0 | 173.93 |
| 2020-11-12 | 169.65 | 166.68 | 167.81 | 167.8 | 746000.0 | 167.8 |
| 2020-11-11 | 169.71 | 165.58 | 168.01 | 167.88 | 885000.0 | 167.88 |
| 2020-11-10 | 173.41 | 165.49 | 172.76 | 166.0 | 1272400.0 | 166.0 |
| 2020-11-09 | 180.77 | 173.31 | 180.13 | 173.66 | 1276300.0 | 173.66 |
| 2020-11-06 | 173.33 | 169.86 | 171.99 | 171.44 | 759500.0 | 171.44 |
| 2020-11-05 | 176.16 | 171.26 | 173.67 | 171.71 | 1007100.0 | 171.71 |
| 2020-11-04 | 174.21 | 162.04 | 162.04 | 170.9 | 1583500.0 | 170.9 |
| 2020-11-03 | 160.95 | 157.09 | 157.66 | 160.14 | 765500.0 | 160.14 |
| 2020-11-02 | 157.57 | 154.24 | 156.21 | 155.13 | 787900.0 | 155.13 |
| 2020-10-30 | 155.01 | 150.66 | 153.94 | 153.99 | 1009700.0 | 153.99 |
| 2020-10-29 | 157.75 | 153.55 | 156.42 | 154.65 | 1226200.0 | 154.65 |
| 2020-10-28 | 158.64 | 155.22 | 155.75 | 155.71 | 1400200.0 | 155.71 |
| 2020-10-27 | 162.74 | 158.58 | 162.62 | 159.14 | 1216800.0 | 159.14 |
| 2020-10-26 | 165.71 | 159.81 | 165.33 | 162.17 | 1301300.0 | 162.17 |
| 2020-10-23 | 170.77 | 166.53 | 170.77 | 167.47 | 760600.0 | 167.47 |
| 2020-10-22 | 171.98 | 167.49 | 169.87 | 169.4 | 946100.0 | 169.4 |
| 2020-10-21 | 174.72 | 169.08 | 173.9 | 169.25 | 918300.0 | 169.25 |
| 2020-10-20 | 176.0 | 171.84 | 172.16 | 173.5 | 2158900.0 | 173.5 |
| 2020-10-19 | 166.5 | 163.07 | 164.77 | 164.05 | 1361000.0 | 164.05 |
| 2020-10-16 | 166.39 | 163.33 | 163.33 | 164.56 | 1047500.0 | 164.56 |
| 2020-10-15 | 164.19 | 161.35 | 163.53 | 162.0 | 1173600.0 | 162.0 |
| 2020-10-14 | 168.13 | 164.29 | 167.37 | 165.89 | 771500.0 | 165.89 |
| 2020-10-13 | 170.99 | 166.57 | 169.5 | 166.59 | 815100.0 | 166.59 |
| 2020-10-12 | 171.88 | 166.49 | 167.94 | 170.46 | 923100.0 | 170.46 |
| 2020-10-09 | 167.54 | 164.97 | 165.38 | 166.76 | 926500.0 | 166.76 |
| 2020-10-08 | 166.11 | 163.83 | 164.57 | 164.49 | 561100.0 | 164.49 |
| 2020-10-07 | 164.72 | 160.32 | 160.32 | 164.19 | 579800.0 | 164.19 |
| 2020-10-06 | 162.92 | 159.4 | 161.15 | 159.4 | 472900.0 | 159.4 |
| 2020-10-05 | 161.65 | 157.81 | 158.6 | 160.62 | 560300.0 | 160.62 |
| 2020-10-02 | 158.38 | 155.81 | 156.41 | 156.83 | 561700.0 | 156.83 |
| 2020-10-01 | 160.8 | 157.48 | 159.16 | 158.33 | 799000.0 | 158.33 |
| 2020-09-30 | 158.97 | 155.0 | 155.44 | 157.63 | 752800.0 | 157.63 |
| 2020-09-29 | 158.05 | 154.61 | 155.25 | 154.78 | 858600.0 | 154.78 |
| 2020-09-28 | 156.99 | 153.5 | 153.5 | 155.31 | 910600.0 | 155.31 |
| 2020-09-25 | 152.53 | 146.03 | 147.32 | 151.3 | 1792700.0 | 151.3 |
| 2020-09-24 | 149.75 | 146.0 | 149.75 | 148.07 | 1081000.0 | 148.07 |
| 2020-09-23 | 153.77 | 148.87 | 153.35 | 148.96 | 809900.0 | 148.96 |
| 2020-09-22 | 154.44 | 152.5 | 153.77 | 153.3 | 1157700.0 | 153.3 |
| 2020-09-21 | 154.92 | 150.61 | 154.62 | 154.08 | 1251200.0 | 154.08 |
| 2020-09-18 | 160.88 | 156.72 | 160.38 | 157.12 | 3615900.0 | 157.12 |
| 2020-09-17 | 161.31 | 158.59 | 160.79 | 160.5 | 1019700.0 | 160.5 |
| 2020-09-16 | 165.91 | 162.0 | 165.6 | 162.01 | 1268000.0 | 162.01 |
| 2020-09-15 | 165.75 | 162.73 | 162.73 | 164.71 | 1242500.0 | 164.71 |
| 2020-09-14 | 163.11 | 160.68 | 161.61 | 161.65 | 766000.0 | 161.65 |
| 2020-09-11 | 161.63 | 158.14 | 160.96 | 159.53 | 545600.0 | 159.53 |
| 2020-09-10 | 163.74 | 159.5 | 162.0 | 159.67 | 923500.0 | 159.67 |
| 2020-09-09 | 163.18 | 159.43 | 160.74 | 161.06 | 974700.0 | 161.06 |
| 2020-09-08 | 161.56 | 157.2 | 158.62 | 157.79 | 1041100.0 | 157.79 |
| 2020-09-04 | 165.71 | 157.18 | 165.54 | 160.21 | 1152500.0 | 160.21 |
| 2020-09-03 | 169.99 | 163.13 | 169.96 | 164.8 | 796900.0 | 164.8 |
| 2020-09-02 | 170.51 | 164.65 | 165.52 | 169.75 | 972300.0 | 169.75 |
| 2020-09-01 | 165.88 | 163.0 | 164.0 | 165.13 | 959200.0 | 165.13 |
| 2020-08-31 | 164.88 | 160.25 | 160.64 | 163.75 | 1304100.0 | 163.75 |
| 2020-08-28 | 161.25 | 157.82 | 158.5 | 161.22 | 684800.0 | 161.22 |
| 2020-08-27 | 159.94 | 156.52 | 158.4 | 158.5 | 917900.0 | 158.5 |
| 2020-08-26 | 159.15 | 156.66 | 156.66 | 158.52 | 745700.0 | 158.52 |
| 2020-08-25 | 157.79 | 154.58 | 156.91 | 156.94 | 1149200.0 | 156.94 |
| 2020-08-24 | 158.53 | 155.09 | 158.43 | 156.24 | 990100.0 | 156.24 |
| 2020-08-21 | 158.7 | 156.34 | 158.52 | 157.57 | 661200.0 | 157.57 |
| 2020-08-20 | 158.95 | 157.43 | 158.95 | 157.96 | 651100.0 | 157.96 |
| 2020-08-19 | 161.68 | 159.09 | 160.67 | 160.16 | 396800.0 | 160.16 |
| 2020-08-18 | 161.81 | 159.43 | 161.81 | 160.53 | 529700.0 | 160.53 |
| 2020-08-17 | 163.26 | 161.15 | 161.82 | 161.5 | 489300.0 | 161.5 |
| 2020-08-14 | 162.88 | 160.48 | 162.65 | 161.23 | 560300.0 | 161.23 |
| 2020-08-13 | 165.02 | 162.22 | 162.22 | 163.75 | 682300.0 | 163.75 |
| 2020-08-12 | 163.38 | 159.92 | 160.22 | 162.87 | 785800.0 | 162.87 |
| 2020-08-11 | 161.96 | 158.97 | 160.41 | 159.31 | 718300.0 | 159.31 |
| 2020-08-10 | 160.93 | 158.97 | 160.85 | 159.64 | 794200.0 | 159.64 |
| 2020-08-07 | 161.04 | 159.01 | 160.05 | 160.54 | 680900.0 | 160.54 |
| 2020-08-06 | 161.68 | 159.49 | 161.0 | 161.04 | 1150900.0 | 161.04 |
| 2020-08-05 | 161.82 | 159.67 | 161.5 | 160.75 | 721500.0 | 160.75 |
| 2020-08-04 | 160.84 | 159.0 | 160.11 | 160.15 | 890000.0 | 160.15 |
| 2020-08-03 | 161.97 | 158.46 | 159.07 | 161.18 | 743800.0 | 161.18 |
| 2020-07-31 | 158.63 | 155.71 | 158.0 | 158.39 | 1014000.0 | 158.39 |
| 2020-07-30 | 159.09 | 156.17 | 158.0 | 158.26 | 893100.0 | 158.26 |
| 2020-07-29 | 160.88 | 159.02 | 159.65 | 160.06 | 1170800.0 | 160.06 |
| 2020-07-28 | 160.93 | 157.72 | 158.75 | 158.65 | 1677600.0 | 158.65 |
| 2020-07-27 | 163.55 | 158.01 | 158.42 | 162.28 | 1047700.0 | 162.28 |
| 2020-07-24 | 161.0 | 156.46 | 160.57 | 157.88 | 1071900.0 | 157.88 |
| 2020-07-23 | 164.99 | 160.55 | 164.7 | 161.48 | 1937900.0 | 161.48 |
| 2020-07-22 | 166.16 | 160.0 | 160.06 | 164.29 | 1836700.0 | 164.29 |
| 2020-07-21 | 159.24 | 155.92 | 156.19 | 156.95 | 1443700.0 | 156.95 |
| 2020-07-20 | 155.57 | 153.03 | 153.62 | 155.2 | 945900.0 | 155.2 |
| 2020-07-17 | 155.07 | 149.91 | 150.94 | 154.05 | 968700.0 | 154.05 |
| 2020-07-16 | 151.85 | 148.16 | 151.85 | 149.68 | 940800.0 | 149.68 |
| 2020-07-15 | 152.89 | 149.26 | 150.0 | 152.37 | 1004200.0 | 152.37 |
| 2020-07-14 | 147.99 | 140.6 | 141.8 | 147.78 | 1320300.0 | 147.78 |
| 2020-07-13 | 146.35 | 141.15 | 144.22 | 141.28 | 816100.0 | 141.28 |
| 2020-07-10 | 145.31 | 141.39 | 145.03 | 142.68 | 761900.0 | 142.68 |
| 2020-07-09 | 145.95 | 142.72 | 143.97 | 144.99 | 742800.0 | 144.99 |
| 2020-07-08 | 144.42 | 142.31 | 142.56 | 144.17 | 783700.0 | 144.17 |
| 2020-07-07 | 144.44 | 141.74 | 142.56 | 141.94 | 817900.0 | 141.94 |
| 2020-07-06 | 144.03 | 141.72 | 143.3 | 143.64 | 1171800.0 | 143.64 |
| 2020-07-02 | 144.0 | 140.87 | 143.22 | 141.52 | 777200.0 | 141.52 |
| 2020-07-01 | 142.68 | 139.4 | 141.98 | 141.53 | 1426800.0 | 141.53 |
| 2020-06-30 | 142.56 | 137.0 | 137.0 | 141.88 | 883500.0 | 141.88 |
| 2020-06-29 | 137.71 | 135.63 | 136.94 | 137.52 | 562400.0 | 137.52 |
| 2020-06-26 | 139.06 | 135.47 | 136.88 | 135.99 | 1712300.0 | 135.99 |
| 2020-06-25 | 137.97 | 133.18 | 136.03 | 137.8 | 1229300.0 | 137.8 |
| 2020-06-24 | 139.78 | 134.38 | 139.1 | 136.47 | 1476900.0 | 136.47 |
| 2020-06-23 | 142.02 | 136.85 | 139.19 | 140.17 | 2006000.0 | 140.17 |
| 2020-06-22 | 137.91 | 133.93 | 135.83 | 137.53 | 1477100.0 | 137.53 |
| 2020-06-19 | 141.31 | 136.06 | 141.17 | 136.08 | 2453200.0 | 136.08 |
| 2020-06-18 | 139.25 | 136.9 | 138.02 | 138.12 | 1162000.0 | 138.12 |
| 2020-06-17 | 141.5 | 138.04 | 141.5 | 138.92 | 1322900.0 | 138.92 |
| 2020-06-16 | 144.46 | 139.57 | 143.64 | 141.04 | 1297200.0 | 141.04 |
| 2020-06-15 | 140.26 | 135.19 | 135.21 | 139.57 | 1277700.0 | 139.57 |
| 2020-06-12 | 143.59 | 134.93 | 142.59 | 138.82 | 990200.0 | 138.82 |
| 2020-06-11 | 143.84 | 138.22 | 143.57 | 138.64 | 1491200.0 | 138.64 |
| 2020-06-10 | 148.8 | 144.66 | 147.27 | 147.19 | 1210900.0 | 147.19 |
| 2020-06-09 | 149.56 | 146.6 | 148.64 | 146.8 | 815000.0 | 146.8 |
| 2020-06-08 | 151.38 | 148.43 | 148.62 | 150.0 | 1376100.0 | 150.0 |
| 2020-06-05 | 156.23 | 148.8 | 154.63 | 149.58 | 1731000.0 | 149.58 |
| 2020-06-04 | 152.74 | 150.2 | 151.22 | 151.21 | 1086900.0 | 151.21 |
| 2020-06-03 | 154.63 | 151.19 | 151.83 | 153.06 | 1234300.0 | 153.06 |
| 2020-06-02 | 151.75 | 148.39 | 149.85 | 151.53 | 1200000.0 | 151.53 |
| 2020-06-01 | 150.01 | 147.01 | 149.1 | 149.41 | 884800.0 | 149.41 |
| 2020-05-29 | 150.35 | 146.16 | 146.69 | 149.52 | 3005500.0 | 149.52 |
| 2020-05-28 | 149.28 | 145.71 | 147.99 | 146.2 | 942700.0 | 146.2 |
| 2020-05-27 | 147.17 | 141.87 | 145.7 | 146.82 | 1016000.0 | 146.82 |
| 2020-05-26 | 147.42 | 143.06 | 146.62 | 143.5 | 1468700.0 | 143.5 |
| 2020-05-22 | 144.02 | 141.76 | 143.44 | 142.9 | 682900.0 | 142.9 |
| 2020-05-21 | 146.38 | 142.45 | 145.2 | 143.2 | 1326400.0 | 143.2 |
| 2020-05-20 | 145.73 | 141.64 | 142.2 | 145.42 | 1245100.0 | 145.42 |
| 2020-05-19 | 141.8 | 137.73 | 138.1 | 140.86 | 2707600.0 | 140.86 |
| 2020-05-18 | 140.85 | 138.0 | 138.6 | 138.56 | 850300.0 | 138.56 |
| 2020-05-15 | 134.35 | 130.72 | 131.87 | 134.2 | 1133700.0 | 134.2 |
| 2020-05-14 | 132.97 | 128.52 | 130.59 | 132.37 | 1224800.0 | 132.37 |
| 2020-05-13 | 136.55 | 131.42 | 135.02 | 132.47 | 1174900.0 | 132.47 |
| 2020-05-12 | 139.4 | 134.7 | 139.0 | 134.8 | 678400.0 | 134.8 |
| 2020-05-11 | 139.05 | 135.34 | 136.54 | 138.65 | 814800.0 | 138.65 |
| 2020-05-08 | 139.35 | 136.85 | 138.06 | 137.65 | 677900.0 | 137.65 |
| 2020-05-07 | 137.47 | 135.25 | 136.67 | 135.52 | 868900.0 | 135.52 |
| 2020-05-06 | 137.36 | 133.86 | 135.99 | 134.01 | 728300.0 | 134.01 |
| 2020-05-05 | 137.21 | 134.77 | 135.97 | 135.49 | 924400.0 | 135.49 |
| 2020-05-04 | 135.77 | 131.4 | 135.1 | 134.06 | 1070600.0 | 134.06 |
| 2020-05-01 | 140.78 | 135.32 | 139.05 | 136.52 | 1204800.0 | 136.52 |
| 2020-04-30 | 143.66 | 140.17 | 141.39 | 142.59 | 1790500.0 | 142.59 |
| 2020-04-29 | 143.45 | 138.17 | 139.72 | 143.1 | 1428100.0 | 143.1 |
| 2020-04-28 | 147.41 | 130.46 | 138.5 | 135.88 | 2205000.0 | 135.88 |
| 2020-04-27 | 132.49 | 129.9 | 130.0 | 131.88 | 1276200.0 | 131.88 |
| 2020-04-24 | 129.63 | 126.35 | 128.06 | 128.86 | 767600.0 | 128.86 |
| 2020-04-23 | 131.74 | 126.01 | 126.77 | 127.67 | 822600.0 | 127.67 |
| 2020-04-22 | 126.58 | 122.22 | 124.97 | 125.55 | 634300.0 | 125.55 |
| 2020-04-21 | 125.68 | 121.36 | 124.26 | 122.0 | 1077200.0 | 122.0 |
| 2020-04-20 | 131.25 | 127.41 | 128.72 | 127.51 | 1180100.0 | 127.51 |
| 2020-04-17 | 131.76 | 127.72 | 128.03 | 131.57 | 1486300.0 | 131.57 |
| 2020-04-16 | 125.79 | 122.16 | 124.78 | 124.46 | 973300.0 | 124.46 |
| 2020-04-15 | 124.54 | 121.22 | 123.39 | 124.02 | 1327500.0 | 124.02 |
| 2020-04-14 | 129.0 | 125.46 | 127.22 | 126.49 | 1415000.0 | 126.49 |
| 2020-04-13 | 127.68 | 121.34 | 127.4 | 124.79 | 1980800.0 | 124.79 |
| 2020-04-09 | 132.18 | 127.7 | 128.3 | 128.53 | 1522900.0 | 128.53 |
| 2020-04-08 | 129.5 | 117.57 | 120.74 | 127.87 | 1634400.0 | 127.87 |
| 2020-04-07 | 124.99 | 116.91 | 124.22 | 119.68 | 2148600.0 | 119.68 |
| 2020-04-06 | 119.09 | 108.3 | 109.57 | 117.14 | 2062200.0 | 117.14 |
| 2020-04-03 | 108.63 | 101.0 | 104.55 | 102.72 | 2687700.0 | 102.72 |
| 2020-04-02 | 105.4 | 99.07 | 100.46 | 104.78 | 1708600.0 | 104.78 |
| 2020-04-01 | 104.21 | 98.01 | 102.02 | 100.04 | 2084300.0 | 100.04 |
| 2020-03-31 | 113.61 | 105.21 | 111.8 | 107.86 | 2853200.0 | 107.86 |
| 2020-03-30 | 114.75 | 105.03 | 106.96 | 112.98 | 1627200.0 | 112.98 |
| 2020-03-27 | 108.45 | 100.89 | 105.72 | 107.14 | 3063700.0 | 107.14 |
| 2020-03-26 | 116.37 | 106.49 | 106.94 | 110.55 | 2865300.0 | 110.55 |
| 2020-03-25 | 111.63 | 94.16 | 97.23 | 104.88 | 3646400.0 | 104.88 |
| 2020-03-24 | 97.09 | 88.08 | 89.47 | 96.91 | 2750400.0 | 96.91 |
| 2020-03-23 | 92.0 | 82.03 | 92.0 | 84.0 | 2741900.0 | 84.0 |
| 2020-03-20 | 99.73 | 89.57 | 91.79 | 91.67 | 2987800.0 | 91.67 |
| 2020-03-19 | 104.83 | 82.0 | 88.83 | 90.62 | 3712000.0 | 90.62 |
| 2020-03-18 | 100.99 | 81.79 | 100.44 | 89.88 | 4695600.0 | 89.88 |
| 2020-03-17 | 110.54 | 101.05 | 104.09 | 107.69 | 3699900.0 | 107.69 |
| 2020-03-16 | 106.25 | 94.2 | 99.16 | 102.36 | 5128900.0 | 102.36 |
| 2020-03-13 | 120.6 | 111.08 | 119.79 | 118.71 | 2244600.0 | 118.71 |
| 2020-03-12 | 117.36 | 110.35 | 116.72 | 113.01 | 2911000.0 | 113.01 |
| 2020-03-11 | 128.24 | 123.26 | 126.63 | 125.42 | 2113000.0 | 125.42 |
| 2020-03-10 | 131.14 | 122.77 | 128.18 | 130.82 | 2721800.0 | 130.82 |
| 2020-03-09 | 131.14 | 122.97 | 129.46 | 124.0 | 2760800.0 | 124.0 |
| 2020-03-06 | 138.3 | 131.39 | 136.3 | 136.05 | 2110600.0 | 136.05 |
| 2020-03-05 | 144.78 | 136.51 | 143.84 | 138.21 | 2215000.0 | 138.21 |
| 2020-03-04 | 148.45 | 144.5 | 144.86 | 147.89 | 1228700.0 | 147.89 |
| 2020-03-03 | 150.25 | 139.53 | 147.44 | 141.36 | 1557200.0 | 141.36 |
| 2020-03-02 | 147.23 | 139.31 | 140.73 | 147.08 | 2504900.0 | 147.08 |
| 2020-02-28 | 141.24 | 136.23 | 138.91 | 139.49 | 3112200.0 | 139.49 |
| 2020-02-27 | 148.74 | 142.63 | 147.19 | 142.74 | 3406900.0 | 142.74 |
| 2020-02-26 | 154.37 | 148.94 | 151.37 | 149.39 | 1667800.0 | 149.39 |
| 2020-02-25 | 159.1 | 149.5 | 158.93 | 150.06 | 2918800.0 | 150.06 |
| 2020-02-24 | 160.26 | 156.63 | 159.42 | 158.08 | 1313100.0 | 158.08 |
| 2020-02-21 | 164.35 | 161.57 | 163.48 | 163.43 | 967900.0 | 163.43 |
| 2020-02-20 | 164.33 | 162.17 | 163.5 | 164.14 | 1574300.0 | 164.14 |
| 2020-02-19 | 166.28 | 164.13 | 166.28 | 164.39 | 1070700.0 | 164.39 |
| 2020-02-18 | 165.74 | 162.61 | 164.91 | 165.42 | 1436200.0 | 165.42 |