| 名前 | Public Storage Common Stock |
| ティッカー | PSA |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 231.8 | 226.54 | 231.6 | 229.95 | 566300.0 | 229.95 |
| 2021-02-12 | 232.95 | 229.5 | 232.48 | 231.86 | 617500.0 | 231.86 |
| 2021-02-11 | 234.15 | 231.61 | 232.94 | 233.07 | 853200.0 | 233.07 |
| 2021-02-10 | 237.69 | 231.35 | 237.64 | 234.1 | 697100.0 | 234.1 |
| 2021-02-09 | 236.74 | 232.95 | 233.69 | 236.37 | 680300.0 | 236.37 |
| 2021-02-08 | 232.71 | 227.56 | 228.73 | 232.51 | 523100.0 | 232.51 |
| 2021-02-05 | 231.51 | 228.75 | 231.51 | 229.34 | 777100.0 | 229.34 |
| 2021-02-04 | 235.98 | 230.3 | 232.14 | 230.85 | 1165800.0 | 230.85 |
| 2021-02-03 | 232.79 | 226.8 | 229.14 | 231.3 | 703300.0 | 231.3 |
| 2021-02-02 | 232.66 | 229.83 | 231.85 | 230.3 | 949800.0 | 230.3 |
| 2021-02-01 | 232.77 | 226.29 | 229.13 | 232.69 | 763700.0 | 232.69 |
| 2021-01-29 | 230.09 | 224.82 | 226.66 | 227.62 | 1052400.0 | 227.62 |
| 2021-01-28 | 230.15 | 225.45 | 228.07 | 227.51 | 791600.0 | 227.51 |
| 2021-01-27 | 228.98 | 224.89 | 227.33 | 228.05 | 822000.0 | 228.05 |
| 2021-01-26 | 228.69 | 225.33 | 225.86 | 227.84 | 825900.0 | 227.84 |
| 2021-01-25 | 226.5 | 221.94 | 223.44 | 225.82 | 830000.0 | 225.82 |
| 2021-01-22 | 223.85 | 221.58 | 222.85 | 222.79 | 1079100.0 | 222.79 |
| 2021-01-21 | 225.14 | 221.41 | 223.21 | 221.97 | 1284000.0 | 221.97 |
| 2021-01-20 | 226.0 | 218.58 | 219.54 | 224.98 | 1326600.0 | 224.98 |
| 2021-01-19 | 225.83 | 219.13 | 225.83 | 220.62 | 1145000.0 | 220.62 |
| 2021-01-15 | 225.38 | 220.1 | 221.29 | 224.39 | 1864200.0 | 224.39 |
| 2021-01-14 | 224.77 | 220.84 | 224.77 | 221.23 | 773100.0 | 221.23 |
| 2021-01-13 | 225.63 | 222.25 | 222.25 | 224.79 | 785400.0 | 224.79 |
| 2021-01-12 | 222.87 | 219.03 | 220.17 | 222.24 | 690200.0 | 222.24 |
| 2021-01-11 | 222.71 | 217.87 | 221.94 | 221.25 | 738900.0 | 221.25 |
| 2021-01-08 | 223.63 | 218.49 | 218.49 | 222.62 | 805500.0 | 222.62 |
| 2021-01-07 | 218.52 | 213.05 | 214.11 | 217.45 | 1224300.0 | 217.45 |
| 2021-01-06 | 217.9 | 212.22 | 216.35 | 213.82 | 1506100.0 | 213.82 |
| 2021-01-05 | 221.61 | 216.15 | 219.33 | 217.37 | 1094800.0 | 217.37 |
| 2021-01-04 | 231.97 | 219.95 | 230.32 | 220.2 | 911800.0 | 220.2 |
| 2020-12-31 | 231.08 | 226.52 | 229.21 | 230.93 | 495700.0 | 230.93 |
| 2020-12-30 | 230.89 | 227.36 | 227.36 | 228.93 | 559200.0 | 228.93 |
| 2020-12-29 | 231.26 | 226.42 | 230.09 | 227.8 | 677400.0 | 227.8 |
| 2020-12-28 | 230.6 | 227.22 | 229.78 | 229.14 | 569900.0 | 229.14 |
| 2020-12-24 | 228.98 | 227.07 | 227.44 | 228.85 | 154600.0 | 228.85 |
| 2020-12-23 | 232.75 | 226.77 | 231.53 | 227.0 | 720800.0 | 227.0 |
| 2020-12-22 | 232.35 | 228.17 | 228.97 | 232.19 | 783100.0 | 232.19 |
| 2020-12-21 | 230.2 | 226.11 | 227.58 | 228.71 | 707800.0 | 228.71 |
| 2020-12-18 | 232.94 | 227.71 | 232.72 | 228.93 | 1421900.0 | 228.93 |
| 2020-12-17 | 233.26 | 227.08 | 227.8 | 232.56 | 932900.0 | 232.56 |
| 2020-12-16 | 228.0 | 224.35 | 225.16 | 225.96 | 699300.0 | 225.96 |
| 2020-12-15 | 225.18 | 219.55 | 224.26 | 225.16 | 1347800.0 | 225.16 |
| 2020-12-14 | 229.74 | 222.46 | 226.0 | 223.74 | 2271500.0 | 223.74 |
| 2020-12-11 | 220.93 | 216.55 | 216.55 | 220.06 | 1537900.0 | 218.06 |
| 2020-12-10 | 221.0 | 216.2 | 219.09 | 216.58 | 929800.0 | 214.61 |
| 2020-12-09 | 223.54 | 217.54 | 222.04 | 219.64 | 714600.0 | 217.64 |
| 2020-12-08 | 224.99 | 221.77 | 224.78 | 221.88 | 559300.0 | 219.86 |
| 2020-12-07 | 226.53 | 223.97 | 224.0 | 224.68 | 641300.0 | 222.64 |
| 2020-12-04 | 227.31 | 223.08 | 225.89 | 224.5 | 752700.0 | 222.46 |
| 2020-12-03 | 226.62 | 223.7 | 224.44 | 226.04 | 652500.0 | 223.99 |
| 2020-12-02 | 228.57 | 223.33 | 224.36 | 224.52 | 551300.0 | 222.48 |
| 2020-12-01 | 225.94 | 222.21 | 224.88 | 225.35 | 614000.0 | 223.3 |
| 2020-11-30 | 225.6 | 219.81 | 220.07 | 224.46 | 1465900.0 | 222.42 |
| 2020-11-27 | 223.37 | 219.25 | 223.37 | 220.03 | 377400.0 | 218.03 |
| 2020-11-25 | 224.56 | 221.82 | 222.86 | 223.3 | 596800.0 | 221.27 |
| 2020-11-24 | 222.72 | 217.23 | 219.71 | 222.07 | 1323700.0 | 220.05 |
| 2020-11-23 | 226.7 | 218.31 | 224.38 | 219.13 | 1560700.0 | 217.14 |
| 2020-11-20 | 229.18 | 223.07 | 229.01 | 223.64 | 1252800.0 | 221.61 |
| 2020-11-19 | 230.63 | 227.19 | 229.75 | 228.79 | 931700.0 | 226.71 |
| 2020-11-18 | 236.66 | 229.79 | 234.02 | 229.96 | 920600.0 | 227.87 |
| 2020-11-17 | 236.67 | 230.84 | 232.73 | 234.54 | 616500.0 | 232.41 |
| 2020-11-16 | 236.82 | 228.75 | 236.82 | 233.69 | 581600.0 | 231.57 |
| 2020-11-13 | 235.39 | 231.44 | 232.7 | 234.05 | 561900.0 | 231.92 |
| 2020-11-12 | 236.65 | 228.79 | 236.65 | 231.81 | 580100.0 | 229.7 |
| 2020-11-11 | 237.0 | 232.32 | 235.35 | 235.82 | 776700.0 | 233.68 |
| 2020-11-10 | 234.18 | 221.02 | 222.23 | 234.04 | 1035700.0 | 231.91 |
| 2020-11-09 | 240.74 | 220.92 | 240.74 | 222.08 | 1464900.0 | 220.06 |
| 2020-11-06 | 237.67 | 229.8 | 231.34 | 231.33 | 668000.0 | 229.23 |
| 2020-11-05 | 236.29 | 228.84 | 234.49 | 230.66 | 945200.0 | 228.56 |
| 2020-11-04 | 240.75 | 234.78 | 235.33 | 235.26 | 892200.0 | 233.12 |
| 2020-11-03 | 236.3 | 232.18 | 234.09 | 235.48 | 719400.0 | 233.34 |
| 2020-11-02 | 234.64 | 230.2 | 231.33 | 232.81 | 804600.0 | 230.69 |
| 2020-10-30 | 232.24 | 227.21 | 229.84 | 229.07 | 1009300.0 | 226.99 |
| 2020-10-29 | 234.11 | 230.64 | 232.13 | 230.86 | 908100.0 | 228.76 |
| 2020-10-28 | 234.79 | 229.1 | 231.97 | 231.12 | 1037900.0 | 229.02 |
| 2020-10-27 | 239.4 | 234.58 | 237.24 | 234.61 | 785500.0 | 232.48 |
| 2020-10-26 | 237.02 | 233.39 | 234.38 | 236.23 | 980800.0 | 234.08 |
| 2020-10-23 | 236.81 | 233.91 | 236.11 | 235.72 | 473100.0 | 233.58 |
| 2020-10-22 | 235.79 | 231.79 | 232.79 | 235.11 | 439000.0 | 232.97 |
| 2020-10-21 | 235.15 | 232.19 | 233.05 | 233.01 | 670900.0 | 230.89 |
| 2020-10-20 | 235.45 | 230.28 | 232.17 | 233.12 | 501000.0 | 231.0 |
| 2020-10-19 | 234.15 | 230.91 | 233.49 | 231.19 | 817600.0 | 229.09 |
| 2020-10-16 | 235.39 | 232.17 | 233.69 | 233.0 | 1677000.0 | 230.88 |
| 2020-10-15 | 237.5 | 232.0 | 233.37 | 234.34 | 827600.0 | 232.21 |
| 2020-10-14 | 236.52 | 232.48 | 235.27 | 233.5 | 664900.0 | 231.38 |
| 2020-10-13 | 236.17 | 232.12 | 235.24 | 235.39 | 606600.0 | 233.25 |
| 2020-10-12 | 236.34 | 232.77 | 234.37 | 235.08 | 636600.0 | 232.94 |
| 2020-10-09 | 234.25 | 230.66 | 232.45 | 234.01 | 426600.0 | 231.88 |
| 2020-10-08 | 233.1 | 230.31 | 230.84 | 232.02 | 596800.0 | 229.91 |
| 2020-10-07 | 231.53 | 228.07 | 229.09 | 230.04 | 585500.0 | 227.95 |
| 2020-10-06 | 230.65 | 225.68 | 229.26 | 228.29 | 1007700.0 | 226.22 |
| 2020-10-05 | 232.64 | 226.6 | 231.8 | 232.16 | 585600.0 | 230.05 |
| 2020-10-02 | 231.96 | 222.77 | 224.57 | 230.59 | 826500.0 | 228.49 |
| 2020-10-01 | 226.32 | 222.01 | 222.71 | 226.26 | 854000.0 | 224.2 |
| 2020-09-30 | 223.48 | 219.21 | 222.16 | 222.72 | 863500.0 | 220.7 |
| 2020-09-29 | 222.9 | 218.47 | 221.15 | 220.91 | 557300.0 | 218.9 |
| 2020-09-28 | 223.1 | 219.79 | 220.83 | 221.13 | 582800.0 | 219.12 |
| 2020-09-25 | 218.59 | 212.48 | 212.91 | 218.47 | 602100.0 | 216.48 |
| 2020-09-24 | 217.69 | 213.52 | 213.77 | 214.64 | 595200.0 | 212.69 |
| 2020-09-23 | 218.74 | 212.57 | 218.57 | 212.91 | 830100.0 | 210.97 |
| 2020-09-22 | 220.25 | 216.18 | 216.18 | 219.37 | 771600.0 | 217.38 |
| 2020-09-21 | 223.97 | 214.48 | 220.15 | 216.29 | 970200.0 | 214.32 |
| 2020-09-18 | 222.21 | 219.04 | 220.45 | 221.01 | 1218700.0 | 219.0 |
| 2020-09-17 | 226.11 | 220.1 | 223.06 | 222.21 | 749600.0 | 220.19 |
| 2020-09-16 | 226.31 | 221.55 | 222.68 | 224.51 | 717300.0 | 222.47 |
| 2020-09-15 | 226.6 | 220.76 | 224.96 | 221.01 | 663700.0 | 219.0 |
| 2020-09-14 | 225.45 | 218.82 | 219.92 | 224.74 | 703000.0 | 222.7 |
| 2020-09-11 | 222.37 | 217.86 | 218.82 | 220.59 | 666500.0 | 216.6 |
| 2020-09-10 | 219.51 | 213.77 | 216.46 | 218.14 | 830600.0 | 214.2 |
| 2020-09-09 | 222.05 | 215.54 | 215.83 | 216.72 | 1033000.0 | 212.8 |
| 2020-09-08 | 215.2 | 209.53 | 212.27 | 213.95 | 849100.0 | 210.08 |
| 2020-09-04 | 215.88 | 209.47 | 213.47 | 212.14 | 557600.0 | 208.31 |
| 2020-09-03 | 218.7 | 211.76 | 214.92 | 212.93 | 997200.0 | 209.08 |
| 2020-09-02 | 214.29 | 210.3 | 212.27 | 214.16 | 1053800.0 | 210.29 |
| 2020-09-01 | 213.61 | 208.19 | 211.67 | 213.4 | 478800.0 | 209.54 |
| 2020-08-31 | 214.65 | 211.52 | 212.9 | 212.4 | 869900.0 | 208.56 |
| 2020-08-28 | 213.65 | 209.03 | 211.97 | 213.44 | 589900.0 | 209.58 |
| 2020-08-27 | 212.43 | 208.81 | 209.2 | 211.27 | 499900.0 | 207.45 |
| 2020-08-26 | 208.69 | 204.2 | 205.97 | 208.51 | 645400.0 | 204.74 |
| 2020-08-25 | 206.81 | 204.58 | 206.59 | 206.76 | 469900.0 | 203.02 |
| 2020-08-24 | 206.57 | 203.49 | 205.38 | 206.56 | 483800.0 | 202.83 |
| 2020-08-21 | 206.71 | 202.96 | 204.35 | 206.55 | 752600.0 | 202.82 |
| 2020-08-20 | 203.42 | 197.06 | 197.16 | 203.26 | 584400.0 | 199.59 |
| 2020-08-19 | 201.76 | 196.43 | 201.76 | 197.43 | 769900.0 | 193.86 |
| 2020-08-18 | 202.25 | 198.28 | 200.03 | 200.94 | 594000.0 | 197.31 |
| 2020-08-17 | 200.16 | 197.45 | 199.07 | 200.02 | 816600.0 | 196.41 |
| 2020-08-14 | 202.88 | 197.56 | 197.56 | 200.24 | 642000.0 | 196.62 |
| 2020-08-13 | 199.78 | 196.41 | 197.45 | 197.3 | 554500.0 | 193.73 |
| 2020-08-12 | 200.09 | 195.26 | 199.53 | 198.38 | 509700.0 | 194.79 |
| 2020-08-11 | 204.46 | 197.62 | 204.18 | 198.99 | 653500.0 | 195.39 |
| 2020-08-10 | 203.8 | 199.66 | 200.1 | 202.49 | 645100.0 | 198.83 |
| 2020-08-07 | 201.86 | 194.61 | 194.61 | 199.25 | 966500.0 | 195.65 |
| 2020-08-06 | 196.45 | 186.23 | 192.98 | 196.08 | 1593700.0 | 192.54 |
| 2020-08-05 | 201.98 | 195.89 | 201.78 | 196.97 | 906500.0 | 193.41 |
| 2020-08-04 | 202.0 | 196.05 | 196.56 | 201.38 | 1018900.0 | 197.74 |
| 2020-08-03 | 199.0 | 195.49 | 198.84 | 195.84 | 658400.0 | 192.3 |
| 2020-07-31 | 200.0 | 193.56 | 197.03 | 199.88 | 1761600.0 | 196.27 |
| 2020-07-30 | 198.32 | 193.75 | 194.72 | 197.71 | 1001800.0 | 194.14 |
| 2020-07-29 | 197.88 | 192.67 | 194.17 | 196.84 | 806500.0 | 193.28 |
| 2020-07-28 | 193.91 | 185.96 | 185.96 | 193.87 | 800500.0 | 190.37 |
| 2020-07-27 | 186.7 | 183.22 | 185.26 | 185.57 | 472500.0 | 182.22 |
| 2020-07-24 | 188.24 | 185.06 | 187.7 | 185.36 | 518700.0 | 182.01 |
| 2020-07-23 | 190.0 | 185.42 | 188.9 | 187.02 | 534200.0 | 183.64 |
| 2020-07-22 | 189.2 | 184.2 | 185.45 | 188.31 | 698900.0 | 184.91 |
| 2020-07-21 | 189.48 | 186.71 | 189.18 | 186.84 | 581400.0 | 183.46 |
| 2020-07-20 | 192.52 | 187.76 | 192.3 | 187.79 | 479500.0 | 184.4 |
| 2020-07-17 | 192.98 | 187.35 | 188.7 | 192.3 | 837900.0 | 188.82 |
| 2020-07-16 | 194.74 | 188.28 | 192.39 | 188.38 | 621300.0 | 184.98 |
| 2020-07-15 | 195.63 | 191.15 | 195.63 | 192.8 | 982400.0 | 189.32 |
| 2020-07-14 | 196.92 | 192.95 | 193.06 | 193.84 | 588700.0 | 190.34 |
| 2020-07-13 | 195.34 | 192.6 | 194.68 | 192.89 | 525800.0 | 189.4 |
| 2020-07-10 | 196.88 | 193.97 | 195.4 | 194.43 | 630400.0 | 190.92 |
| 2020-07-09 | 196.31 | 192.05 | 192.75 | 195.37 | 555800.0 | 191.84 |
| 2020-07-08 | 195.07 | 193.03 | 194.21 | 193.36 | 869400.0 | 189.87 |
| 2020-07-07 | 196.13 | 194.08 | 194.67 | 194.46 | 635000.0 | 190.95 |
| 2020-07-06 | 203.59 | 195.69 | 202.24 | 196.53 | 871800.0 | 192.98 |
| 2020-07-02 | 202.03 | 197.53 | 201.01 | 199.36 | 895900.0 | 195.76 |
| 2020-07-01 | 200.12 | 191.22 | 191.67 | 199.16 | 678500.0 | 195.56 |
| 2020-06-30 | 193.6 | 189.09 | 191.29 | 191.89 | 1064900.0 | 188.42 |
| 2020-06-29 | 191.73 | 189.13 | 190.76 | 191.1 | 772300.0 | 187.65 |
| 2020-06-26 | 193.29 | 188.63 | 190.65 | 189.28 | 1370100.0 | 185.86 |
| 2020-06-25 | 191.14 | 186.93 | 189.22 | 191.03 | 827700.0 | 187.58 |
| 2020-06-24 | 190.92 | 186.36 | 187.0 | 189.45 | 1174000.0 | 186.03 |
| 2020-06-23 | 192.48 | 188.06 | 191.77 | 188.24 | 630900.0 | 184.84 |
| 2020-06-22 | 192.12 | 187.1 | 191.0 | 190.27 | 976700.0 | 186.83 |
| 2020-06-19 | 198.81 | 190.46 | 198.81 | 190.59 | 3654200.0 | 187.15 |
| 2020-06-18 | 197.08 | 192.75 | 196.4 | 196.27 | 766900.0 | 192.72 |
| 2020-06-17 | 200.27 | 196.93 | 199.31 | 197.76 | 698600.0 | 194.19 |
| 2020-06-16 | 205.25 | 197.39 | 204.51 | 198.86 | 875600.0 | 195.27 |
| 2020-06-15 | 200.43 | 191.59 | 192.58 | 199.19 | 1108300.0 | 195.59 |
| 2020-06-12 | 199.01 | 191.59 | 198.32 | 196.47 | 916900.0 | 192.92 |
| 2020-06-11 | 202.59 | 194.59 | 201.05 | 195.93 | 1306500.0 | 190.43 |
| 2020-06-10 | 211.74 | 205.39 | 210.35 | 205.47 | 879000.0 | 199.7 |
| 2020-06-09 | 211.68 | 202.12 | 204.67 | 211.37 | 901700.0 | 205.43 |
| 2020-06-08 | 210.94 | 205.1 | 206.58 | 206.68 | 1161500.0 | 200.87 |
| 2020-06-05 | 207.66 | 203.43 | 205.99 | 206.37 | 1135400.0 | 200.57 |
| 2020-06-04 | 207.49 | 198.93 | 206.88 | 200.64 | 901200.0 | 195.0 |
| 2020-06-03 | 213.61 | 207.5 | 208.66 | 207.96 | 1189600.0 | 202.12 |
| 2020-06-02 | 209.07 | 203.6 | 207.31 | 207.74 | 1193400.0 | 201.9 |
| 2020-06-01 | 206.24 | 200.68 | 202.25 | 204.77 | 1236800.0 | 199.02 |
| 2020-05-29 | 204.13 | 198.15 | 200.07 | 202.74 | 1202900.0 | 197.04 |
| 2020-05-28 | 201.31 | 197.0 | 198.54 | 201.19 | 756900.0 | 195.54 |
| 2020-05-27 | 197.73 | 193.25 | 193.25 | 196.97 | 885600.0 | 191.44 |
| 2020-05-26 | 193.21 | 188.85 | 190.33 | 192.48 | 1100600.0 | 187.07 |
| 2020-05-22 | 186.56 | 183.0 | 184.02 | 186.47 | 622000.0 | 181.23 |
| 2020-05-21 | 184.32 | 181.76 | 183.13 | 182.77 | 561000.0 | 177.63 |
| 2020-05-20 | 185.41 | 181.33 | 184.77 | 183.92 | 949500.0 | 178.75 |
| 2020-05-19 | 184.46 | 181.52 | 182.18 | 183.58 | 725100.0 | 178.42 |
| 2020-05-18 | 185.45 | 179.68 | 179.99 | 183.36 | 1083400.0 | 178.21 |
| 2020-05-15 | 176.87 | 173.16 | 176.74 | 175.97 | 1404400.0 | 171.03 |
| 2020-05-14 | 179.0 | 172.11 | 175.0 | 179.0 | 1023400.0 | 173.97 |
| 2020-05-13 | 179.98 | 176.14 | 177.88 | 176.6 | 1081500.0 | 171.64 |
| 2020-05-12 | 187.84 | 174.82 | 186.94 | 178.47 | 1333900.0 | 173.46 |
| 2020-05-11 | 190.29 | 186.31 | 188.82 | 186.93 | 700500.0 | 181.68 |
| 2020-05-08 | 191.65 | 184.94 | 185.76 | 190.34 | 1126700.0 | 184.99 |
| 2020-05-07 | 184.22 | 177.2 | 178.0 | 183.51 | 1256500.0 | 178.35 |
| 2020-05-06 | 181.02 | 175.8 | 179.81 | 176.09 | 720600.0 | 171.14 |
| 2020-05-05 | 183.45 | 178.94 | 181.93 | 179.44 | 1227200.0 | 174.4 |
| 2020-05-04 | 184.26 | 178.65 | 184.26 | 181.09 | 979800.0 | 176.0 |
| 2020-05-01 | 186.71 | 176.0 | 180.31 | 184.36 | 1570100.0 | 179.18 |
| 2020-04-30 | 186.19 | 180.47 | 185.33 | 185.45 | 1572900.0 | 180.24 |
| 2020-04-29 | 193.68 | 186.68 | 193.47 | 186.72 | 1002900.0 | 181.47 |
| 2020-04-28 | 197.93 | 190.66 | 194.6 | 191.01 | 1051100.0 | 185.64 |
| 2020-04-27 | 193.55 | 187.58 | 188.89 | 192.96 | 1131600.0 | 187.54 |
| 2020-04-24 | 189.79 | 186.86 | 188.04 | 187.23 | 603000.0 | 181.97 |
| 2020-04-23 | 193.56 | 187.17 | 192.19 | 187.5 | 1055700.0 | 182.23 |
| 2020-04-22 | 195.1 | 191.98 | 193.07 | 193.01 | 766700.0 | 187.59 |
| 2020-04-21 | 192.67 | 187.73 | 190.85 | 190.9 | 891500.0 | 185.54 |
| 2020-04-20 | 196.71 | 192.41 | 194.75 | 193.32 | 813500.0 | 187.89 |
| 2020-04-17 | 198.14 | 194.06 | 197.2 | 196.48 | 859600.0 | 190.96 |
| 2020-04-16 | 200.0 | 193.77 | 198.21 | 193.96 | 1097200.0 | 188.51 |
| 2020-04-15 | 204.47 | 192.27 | 202.82 | 195.3 | 1214200.0 | 189.81 |
| 2020-04-14 | 210.27 | 201.73 | 205.98 | 204.87 | 988700.0 | 199.11 |
| 2020-04-13 | 207.87 | 200.22 | 206.89 | 201.43 | 771500.0 | 195.77 |
| 2020-04-09 | 209.52 | 200.29 | 200.56 | 208.59 | 1613200.0 | 202.73 |
| 2020-04-08 | 201.65 | 193.3 | 198.31 | 199.07 | 1363300.0 | 193.48 |
| 2020-04-07 | 212.3 | 196.96 | 202.41 | 197.26 | 1234500.0 | 191.72 |
| 2020-04-06 | 204.88 | 197.0 | 199.79 | 203.73 | 1296300.0 | 198.01 |
| 2020-04-03 | 197.0 | 190.96 | 191.13 | 194.08 | 991400.0 | 188.63 |
| 2020-04-02 | 196.17 | 184.73 | 194.14 | 192.87 | 2148500.0 | 187.45 |
| 2020-04-01 | 197.11 | 190.14 | 192.26 | 196.62 | 1563900.0 | 191.1 |
| 2020-03-31 | 201.67 | 192.1 | 199.44 | 198.61 | 1619000.0 | 193.03 |
| 2020-03-30 | 202.99 | 190.32 | 195.86 | 201.63 | 1238600.0 | 195.97 |
| 2020-03-27 | 197.95 | 183.54 | 184.8 | 191.52 | 1750000.0 | 186.14 |
| 2020-03-26 | 189.34 | 174.0 | 176.54 | 187.77 | 1575500.0 | 182.49 |
| 2020-03-25 | 187.08 | 165.01 | 167.22 | 176.54 | 1549800.0 | 171.58 |
| 2020-03-24 | 170.44 | 159.08 | 163.0 | 168.65 | 1876900.0 | 163.91 |
| 2020-03-23 | 173.18 | 155.37 | 170.32 | 160.61 | 2143000.0 | 156.1 |
| 2020-03-20 | 190.0 | 169.15 | 186.26 | 171.22 | 2396600.0 | 166.41 |
| 2020-03-19 | 193.58 | 184.06 | 189.98 | 187.6 | 1939000.0 | 182.33 |
| 2020-03-18 | 203.4 | 187.06 | 190.69 | 189.96 | 2085800.0 | 184.62 |
| 2020-03-17 | 205.79 | 190.49 | 191.36 | 198.36 | 1744200.0 | 192.79 |
| 2020-03-16 | 206.0 | 186.8 | 199.69 | 186.97 | 2003900.0 | 181.72 |
| 2020-03-13 | 213.45 | 202.77 | 206.22 | 211.34 | 2419500.0 | 205.4 |
| 2020-03-12 | 218.59 | 201.19 | 211.01 | 201.51 | 2334400.0 | 193.9 |
| 2020-03-11 | 228.0 | 220.06 | 226.05 | 220.44 | 1575500.0 | 212.12 |
| 2020-03-10 | 229.96 | 218.54 | 226.84 | 229.89 | 1511500.0 | 221.21 |
| 2020-03-09 | 227.79 | 220.0 | 220.7 | 223.56 | 1697100.0 | 215.12 |
| 2020-03-06 | 230.04 | 222.43 | 224.99 | 228.94 | 1084000.0 | 220.3 |
| 2020-03-05 | 229.58 | 221.64 | 224.09 | 229.06 | 964300.0 | 220.41 |
| 2020-03-04 | 226.32 | 219.17 | 220.0 | 226.08 | 968000.0 | 217.55 |
| 2020-03-03 | 221.13 | 213.95 | 218.17 | 217.72 | 1764300.0 | 209.5 |
| 2020-03-02 | 219.8 | 209.94 | 210.34 | 219.25 | 1548300.0 | 210.98 |
| 2020-02-28 | 212.7 | 204.4 | 208.75 | 209.12 | 2460300.0 | 201.23 |
| 2020-02-27 | 229.03 | 211.19 | 227.46 | 211.31 | 1764900.0 | 203.33 |
| 2020-02-26 | 229.96 | 219.0 | 219.88 | 228.23 | 1829700.0 | 219.62 |
| 2020-02-25 | 227.17 | 219.34 | 226.26 | 220.88 | 1644600.0 | 212.54 |
| 2020-02-24 | 227.7 | 224.07 | 225.23 | 226.47 | 1636000.0 | 217.92 |
| 2020-02-21 | 227.38 | 221.78 | 221.84 | 225.77 | 1379200.0 | 217.25 |
| 2020-02-20 | 222.6 | 218.31 | 218.78 | 222.38 | 1110500.0 | 213.99 |
| 2020-02-19 | 231.35 | 218.44 | 231.35 | 218.8 | 2025300.0 | 210.54 |
| 2020-02-18 | 233.37 | 230.65 | 233.09 | 231.76 | 643100.0 | 223.01 |