| 名前 | West Pharmaceutical Services Inc. Common Stock |
| ティッカー | WST |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 296.57 | 292.99 | 293.41 | 295.61 | 417600.0 | 295.61 |
| 2021-02-12 | 294.27 | 289.15 | 290.58 | 294.01 | 267900.0 | 294.01 |
| 2021-02-11 | 295.49 | 288.43 | 294.94 | 291.09 | 440500.0 | 291.09 |
| 2021-02-10 | 294.58 | 288.26 | 290.05 | 292.29 | 334700.0 | 292.29 |
| 2021-02-09 | 297.01 | 288.62 | 294.35 | 289.89 | 520900.0 | 289.89 |
| 2021-02-08 | 297.15 | 292.45 | 292.8 | 294.46 | 385200.0 | 294.46 |
| 2021-02-05 | 293.99 | 289.93 | 291.58 | 291.35 | 451200.0 | 291.35 |
| 2021-02-04 | 295.65 | 289.36 | 292.89 | 290.25 | 592800.0 | 290.25 |
| 2021-02-03 | 296.71 | 287.64 | 294.61 | 292.08 | 666900.0 | 292.08 |
| 2021-02-02 | 303.3 | 294.6 | 300.0 | 294.6 | 420400.0 | 294.6 |
| 2021-02-01 | 303.4 | 294.26 | 300.6 | 297.02 | 793900.0 | 297.02 |
| 2021-01-29 | 306.74 | 296.81 | 297.69 | 299.49 | 1401200.0 | 299.49 |
| 2021-01-28 | 302.03 | 292.86 | 294.63 | 298.92 | 648300.0 | 298.92 |
| 2021-01-27 | 298.2 | 290.15 | 294.94 | 293.23 | 798200.0 | 293.23 |
| 2021-01-26 | 301.28 | 296.0 | 300.33 | 299.68 | 520400.0 | 299.68 |
| 2021-01-25 | 309.04 | 298.28 | 302.44 | 300.26 | 418000.0 | 300.26 |
| 2021-01-22 | 300.96 | 296.52 | 299.17 | 300.09 | 516900.0 | 300.09 |
| 2021-01-21 | 305.31 | 297.74 | 304.43 | 299.68 | 486500.0 | 299.68 |
| 2021-01-20 | 306.64 | 298.8 | 299.65 | 305.05 | 418200.0 | 305.05 |
| 2021-01-19 | 304.0 | 297.42 | 303.12 | 300.12 | 399200.0 | 300.12 |
| 2021-01-15 | 299.88 | 294.83 | 298.54 | 299.41 | 351700.0 | 299.24 |
| 2021-01-14 | 301.13 | 296.71 | 298.02 | 298.72 | 434200.0 | 298.55 |
| 2021-01-13 | 300.42 | 295.58 | 300.37 | 298.0 | 452700.0 | 297.83 |
| 2021-01-12 | 303.8 | 297.53 | 301.1 | 298.49 | 499200.0 | 298.32 |
| 2021-01-11 | 307.5 | 301.49 | 307.17 | 302.41 | 351700.0 | 302.24 |
| 2021-01-08 | 312.12 | 304.51 | 305.39 | 307.53 | 437700.0 | 307.36 |
| 2021-01-07 | 305.07 | 294.74 | 297.52 | 304.06 | 511000.0 | 303.89 |
| 2021-01-06 | 294.8 | 285.02 | 286.65 | 294.14 | 595600.0 | 293.97 |
| 2021-01-05 | 291.34 | 283.96 | 284.67 | 291.02 | 479000.0 | 290.85 |
| 2021-01-04 | 289.63 | 280.0 | 283.43 | 285.57 | 483300.0 | 285.41 |
| 2020-12-31 | 283.48 | 276.08 | 280.24 | 283.31 | 455600.0 | 283.15 |
| 2020-12-30 | 284.3 | 279.04 | 280.29 | 279.94 | 233700.0 | 279.78 |
| 2020-12-29 | 280.34 | 274.82 | 278.19 | 278.34 | 222700.0 | 278.18 |
| 2020-12-28 | 286.58 | 277.28 | 286.58 | 277.53 | 213100.0 | 277.37 |
| 2020-12-24 | 284.55 | 280.37 | 281.79 | 282.96 | 147100.0 | 282.8 |
| 2020-12-23 | 285.66 | 279.02 | 284.18 | 281.43 | 478400.0 | 281.27 |
| 2020-12-22 | 283.32 | 275.46 | 276.49 | 282.91 | 462000.0 | 282.75 |
| 2020-12-21 | 276.09 | 266.28 | 273.84 | 276.09 | 478700.0 | 275.93 |
| 2020-12-18 | 278.18 | 269.33 | 273.61 | 277.66 | 973400.0 | 277.5 |
| 2020-12-17 | 276.88 | 269.61 | 269.65 | 273.58 | 578600.0 | 273.42 |
| 2020-12-16 | 270.74 | 264.0 | 268.08 | 267.62 | 392700.0 | 267.47 |
| 2020-12-15 | 268.45 | 265.06 | 265.59 | 267.18 | 406500.0 | 267.03 |
| 2020-12-14 | 271.73 | 263.97 | 265.0 | 264.92 | 393700.0 | 264.77 |
| 2020-12-11 | 265.84 | 262.78 | 265.29 | 263.98 | 592900.0 | 263.83 |
| 2020-12-10 | 270.15 | 259.83 | 260.5 | 266.67 | 687000.0 | 266.52 |
| 2020-12-09 | 267.83 | 260.0 | 267.25 | 261.16 | 766000.0 | 261.01 |
| 2020-12-08 | 268.6 | 265.47 | 267.08 | 267.28 | 682900.0 | 267.13 |
| 2020-12-07 | 273.81 | 267.24 | 272.16 | 268.06 | 367900.0 | 267.91 |
| 2020-12-04 | 274.35 | 270.72 | 271.71 | 271.55 | 312400.0 | 271.4 |
| 2020-12-03 | 276.57 | 271.15 | 274.36 | 272.24 | 281900.0 | 272.09 |
| 2020-12-02 | 276.33 | 268.61 | 272.0 | 275.39 | 344700.0 | 275.23 |
| 2020-12-01 | 276.6 | 271.25 | 274.79 | 272.01 | 442200.0 | 271.86 |
| 2020-11-30 | 280.5 | 271.87 | 279.53 | 275.16 | 775400.0 | 275.0 |
| 2020-11-27 | 278.0 | 271.65 | 271.65 | 277.96 | 190600.0 | 277.8 |
| 2020-11-25 | 270.21 | 264.06 | 268.85 | 269.2 | 378300.0 | 269.05 |
| 2020-11-24 | 275.5 | 267.21 | 273.97 | 267.71 | 461100.0 | 267.56 |
| 2020-11-23 | 285.77 | 274.12 | 284.9 | 275.72 | 300000.0 | 275.56 |
| 2020-11-20 | 287.07 | 281.44 | 281.92 | 284.73 | 351300.0 | 284.57 |
| 2020-11-19 | 287.84 | 278.19 | 281.87 | 281.22 | 391400.0 | 281.06 |
| 2020-11-18 | 287.51 | 281.05 | 286.03 | 281.29 | 358000.0 | 281.13 |
| 2020-11-17 | 290.8 | 286.19 | 290.8 | 286.79 | 297700.0 | 286.63 |
| 2020-11-16 | 293.49 | 288.71 | 291.52 | 292.01 | 280800.0 | 291.84 |
| 2020-11-13 | 294.39 | 288.46 | 291.9 | 290.97 | 241500.0 | 290.8 |
| 2020-11-12 | 292.76 | 286.96 | 287.44 | 289.59 | 306700.0 | 289.43 |
| 2020-11-11 | 286.81 | 281.03 | 282.58 | 285.07 | 437700.0 | 284.91 |
| 2020-11-10 | 291.53 | 272.78 | 286.14 | 279.42 | 416700.0 | 279.26 |
| 2020-11-09 | 305.0 | 286.54 | 303.0 | 286.54 | 515300.0 | 286.38 |
| 2020-11-06 | 299.33 | 294.22 | 295.87 | 295.8 | 251500.0 | 295.46 |
| 2020-11-05 | 296.25 | 289.6 | 294.52 | 295.02 | 309000.0 | 294.68 |
| 2020-11-04 | 294.13 | 283.15 | 283.9 | 289.79 | 447000.0 | 289.46 |
| 2020-11-03 | 279.24 | 271.63 | 273.0 | 277.03 | 296500.0 | 276.71 |
| 2020-11-02 | 276.71 | 266.78 | 273.67 | 271.4 | 411000.0 | 271.09 |
| 2020-10-30 | 276.3 | 264.79 | 275.0 | 272.07 | 439100.0 | 271.76 |
| 2020-10-29 | 280.28 | 273.5 | 279.55 | 275.23 | 316900.0 | 274.92 |
| 2020-10-28 | 284.26 | 276.4 | 282.14 | 280.24 | 495600.0 | 279.92 |
| 2020-10-27 | 286.56 | 280.97 | 281.43 | 286.07 | 416200.0 | 285.74 |
| 2020-10-26 | 282.71 | 278.57 | 278.97 | 280.11 | 387900.0 | 279.79 |
| 2020-10-23 | 282.78 | 277.29 | 281.48 | 281.93 | 337400.0 | 281.61 |
| 2020-10-22 | 286.71 | 278.19 | 285.05 | 279.41 | 539600.0 | 279.09 |
| 2020-10-21 | 290.51 | 280.06 | 287.2 | 284.42 | 336000.0 | 284.1 |
| 2020-10-20 | 291.8 | 285.25 | 286.85 | 286.98 | 337400.0 | 286.65 |
| 2020-10-19 | 295.58 | 284.33 | 293.0 | 286.06 | 373000.0 | 285.73 |
| 2020-10-16 | 295.64 | 291.04 | 293.56 | 292.06 | 298600.0 | 291.73 |
| 2020-10-15 | 291.89 | 282.51 | 286.04 | 291.37 | 341400.0 | 291.04 |
| 2020-10-14 | 299.03 | 287.13 | 299.03 | 288.15 | 568600.0 | 287.82 |
| 2020-10-13 | 303.14 | 299.02 | 300.0 | 299.48 | 302100.0 | 299.14 |
| 2020-10-12 | 302.04 | 298.0 | 300.0 | 301.66 | 324700.0 | 301.32 |
| 2020-10-09 | 298.71 | 292.42 | 292.81 | 298.28 | 305100.0 | 297.94 |
| 2020-10-08 | 294.88 | 289.57 | 293.58 | 291.26 | 368300.0 | 290.93 |
| 2020-10-07 | 295.1 | 291.63 | 291.95 | 292.71 | 439100.0 | 292.38 |
| 2020-10-06 | 295.39 | 286.68 | 287.35 | 290.33 | 722600.0 | 290.0 |
| 2020-10-05 | 288.08 | 275.25 | 275.8 | 287.64 | 873600.0 | 287.31 |
| 2020-10-02 | 276.43 | 270.52 | 273.84 | 273.85 | 281200.0 | 273.54 |
| 2020-10-01 | 280.5 | 274.55 | 278.76 | 275.79 | 398100.0 | 275.48 |
| 2020-09-30 | 277.8 | 272.57 | 273.78 | 274.9 | 476500.0 | 274.59 |
| 2020-09-29 | 277.14 | 273.49 | 273.98 | 273.65 | 248200.0 | 273.34 |
| 2020-09-28 | 276.3 | 270.0 | 271.97 | 272.39 | 378600.0 | 272.08 |
| 2020-09-25 | 270.08 | 261.05 | 261.27 | 269.51 | 414200.0 | 269.2 |
| 2020-09-24 | 269.08 | 261.93 | 267.0 | 263.64 | 494300.0 | 263.34 |
| 2020-09-23 | 276.42 | 267.1 | 276.42 | 268.3 | 449400.0 | 267.99 |
| 2020-09-22 | 277.93 | 270.51 | 277.18 | 277.04 | 597300.0 | 276.72 |
| 2020-09-21 | 277.42 | 269.68 | 275.28 | 276.84 | 669600.0 | 276.52 |
| 2020-09-18 | 282.69 | 274.98 | 275.62 | 277.73 | 1612200.0 | 277.41 |
| 2020-09-17 | 279.09 | 271.27 | 278.65 | 274.96 | 879700.0 | 274.65 |
| 2020-09-16 | 287.81 | 280.41 | 285.38 | 281.28 | 653000.0 | 280.96 |
| 2020-09-15 | 285.25 | 279.0 | 279.53 | 284.38 | 353800.0 | 284.06 |
| 2020-09-14 | 278.57 | 274.17 | 274.91 | 277.87 | 396200.0 | 277.55 |
| 2020-09-11 | 278.53 | 271.18 | 277.3 | 272.41 | 352700.0 | 272.1 |
| 2020-09-10 | 278.45 | 271.43 | 272.57 | 275.38 | 431300.0 | 275.07 |
| 2020-09-09 | 276.73 | 266.31 | 267.03 | 272.57 | 410800.0 | 272.26 |
| 2020-09-08 | 266.82 | 257.85 | 260.43 | 262.62 | 392300.0 | 262.32 |
| 2020-09-04 | 268.5 | 254.01 | 265.74 | 263.66 | 432100.0 | 263.36 |
| 2020-09-03 | 284.3 | 264.27 | 284.3 | 267.3 | 668600.0 | 266.99 |
| 2020-09-02 | 288.65 | 279.14 | 283.7 | 288.02 | 564900.0 | 287.69 |
| 2020-09-01 | 287.45 | 278.75 | 285.45 | 281.75 | 458200.0 | 281.43 |
| 2020-08-31 | 285.0 | 272.0 | 272.0 | 283.96 | 723000.0 | 283.64 |
| 2020-08-28 | 275.15 | 270.03 | 273.53 | 271.59 | 261700.0 | 271.28 |
| 2020-08-27 | 275.4 | 269.56 | 273.5 | 273.92 | 330400.0 | 273.61 |
| 2020-08-26 | 275.7 | 270.89 | 272.97 | 274.11 | 332700.0 | 273.8 |
| 2020-08-25 | 275.0 | 268.58 | 269.87 | 274.6 | 479100.0 | 274.29 |
| 2020-08-24 | 275.17 | 267.95 | 272.52 | 269.67 | 655800.0 | 269.36 |
| 2020-08-21 | 276.0 | 270.38 | 275.78 | 271.48 | 959300.0 | 271.17 |
| 2020-08-20 | 278.22 | 274.62 | 274.62 | 275.47 | 294100.0 | 275.16 |
| 2020-08-19 | 278.39 | 273.73 | 276.46 | 274.92 | 291100.0 | 274.61 |
| 2020-08-18 | 277.15 | 274.34 | 275.53 | 275.31 | 317700.0 | 275.0 |
| 2020-08-17 | 277.41 | 274.03 | 274.2 | 274.99 | 341900.0 | 274.68 |
| 2020-08-14 | 276.45 | 270.77 | 275.16 | 272.47 | 289100.0 | 272.16 |
| 2020-08-13 | 276.6 | 272.24 | 272.45 | 275.16 | 289500.0 | 274.85 |
| 2020-08-12 | 274.34 | 264.44 | 264.44 | 272.44 | 445800.0 | 272.13 |
| 2020-08-11 | 268.21 | 261.6 | 267.0 | 264.55 | 684200.0 | 264.25 |
| 2020-08-10 | 273.41 | 265.64 | 272.0 | 266.38 | 617900.0 | 266.08 |
| 2020-08-07 | 277.8 | 270.95 | 273.94 | 273.55 | 293100.0 | 273.24 |
| 2020-08-06 | 276.12 | 270.4 | 275.8 | 273.89 | 310000.0 | 273.58 |
| 2020-08-05 | 277.15 | 273.22 | 275.0 | 274.65 | 462600.0 | 274.34 |
| 2020-08-04 | 277.16 | 272.34 | 276.49 | 274.44 | 515500.0 | 274.13 |
| 2020-08-03 | 279.54 | 271.01 | 272.4 | 278.64 | 671200.0 | 278.32 |
| 2020-07-31 | 273.27 | 267.13 | 270.35 | 268.87 | 618300.0 | 268.56 |
| 2020-07-30 | 269.97 | 266.32 | 266.98 | 268.96 | 446200.0 | 268.65 |
| 2020-07-29 | 271.83 | 265.68 | 265.68 | 269.62 | 418200.0 | 269.31 |
| 2020-07-28 | 269.67 | 263.71 | 266.7 | 264.3 | 432100.0 | 264.0 |
| 2020-07-27 | 270.14 | 264.35 | 265.39 | 267.03 | 542300.0 | 266.57 |
| 2020-07-24 | 262.86 | 253.75 | 260.0 | 262.66 | 918600.0 | 262.2 |
| 2020-07-23 | 273.78 | 260.74 | 264.56 | 262.06 | 940800.0 | 261.6 |
| 2020-07-22 | 257.92 | 252.8 | 253.88 | 255.37 | 471100.0 | 254.93 |
| 2020-07-21 | 255.34 | 249.6 | 255.34 | 252.86 | 617200.0 | 252.42 |
| 2020-07-20 | 252.61 | 246.69 | 247.03 | 251.84 | 446400.0 | 251.4 |
| 2020-07-17 | 248.13 | 241.99 | 242.0 | 246.94 | 554500.0 | 246.51 |
| 2020-07-16 | 241.76 | 238.57 | 239.72 | 240.36 | 359000.0 | 239.94 |
| 2020-07-15 | 241.7 | 233.52 | 237.2 | 241.22 | 513800.0 | 240.8 |
| 2020-07-14 | 233.76 | 223.84 | 227.02 | 233.28 | 458300.0 | 232.87 |
| 2020-07-13 | 237.03 | 228.49 | 233.74 | 229.04 | 587100.0 | 228.64 |
| 2020-07-10 | 235.95 | 229.93 | 235.83 | 232.23 | 431800.0 | 231.83 |
| 2020-07-09 | 236.61 | 231.18 | 233.84 | 235.93 | 375800.0 | 235.52 |
| 2020-07-08 | 233.83 | 229.06 | 232.12 | 232.3 | 439100.0 | 231.9 |
| 2020-07-07 | 234.79 | 230.62 | 233.34 | 230.82 | 444400.0 | 230.42 |
| 2020-07-06 | 236.54 | 231.06 | 231.81 | 234.15 | 417400.0 | 233.74 |
| 2020-07-02 | 231.36 | 225.26 | 225.51 | 229.73 | 509600.0 | 229.33 |
| 2020-07-01 | 227.8 | 222.97 | 227.55 | 224.99 | 537800.0 | 224.6 |
| 2020-06-30 | 227.96 | 218.87 | 220.38 | 227.17 | 778900.0 | 226.77 |
| 2020-06-29 | 225.9 | 216.51 | 223.08 | 220.13 | 615500.0 | 219.75 |
| 2020-06-26 | 226.67 | 220.78 | 224.82 | 222.45 | 1649200.0 | 222.06 |
| 2020-06-25 | 223.57 | 215.16 | 217.73 | 223.36 | 566900.0 | 222.97 |
| 2020-06-24 | 219.8 | 213.03 | 216.54 | 216.51 | 651300.0 | 216.13 |
| 2020-06-23 | 221.92 | 216.55 | 219.0 | 217.54 | 922700.0 | 217.16 |
| 2020-06-22 | 219.22 | 214.06 | 216.23 | 217.8 | 759400.0 | 217.42 |
| 2020-06-19 | 216.99 | 212.76 | 215.92 | 216.59 | 1186900.0 | 216.21 |
| 2020-06-18 | 214.32 | 211.06 | 211.89 | 212.65 | 692600.0 | 212.28 |
| 2020-06-17 | 215.26 | 210.0 | 212.11 | 211.25 | 779900.0 | 210.88 |
| 2020-06-16 | 211.13 | 204.89 | 211.13 | 210.48 | 467600.0 | 210.11 |
| 2020-06-15 | 209.87 | 197.72 | 199.18 | 209.37 | 707700.0 | 209.01 |
| 2020-06-12 | 208.43 | 198.16 | 206.85 | 200.73 | 681500.0 | 200.38 |
| 2020-06-11 | 213.28 | 201.96 | 212.1 | 203.77 | 609700.0 | 203.42 |
| 2020-06-10 | 213.7 | 207.5 | 207.8 | 212.87 | 598200.0 | 212.5 |
| 2020-06-09 | 211.54 | 206.21 | 209.03 | 206.29 | 470100.0 | 205.93 |
| 2020-06-08 | 207.69 | 201.0 | 201.55 | 207.66 | 660600.0 | 207.3 |
| 2020-06-05 | 206.6 | 201.8 | 202.63 | 205.73 | 546600.0 | 205.37 |
| 2020-06-04 | 211.78 | 204.12 | 208.55 | 205.39 | 492600.0 | 205.03 |
| 2020-06-03 | 212.33 | 208.29 | 211.19 | 209.37 | 464200.0 | 209.01 |
| 2020-06-02 | 211.65 | 207.22 | 210.75 | 211.32 | 526400.0 | 210.95 |
| 2020-06-01 | 216.37 | 210.57 | 214.55 | 212.14 | 443200.0 | 211.77 |
| 2020-05-29 | 217.21 | 207.68 | 207.68 | 216.04 | 1589400.0 | 215.66 |
| 2020-05-28 | 209.09 | 202.97 | 203.0 | 206.03 | 755800.0 | 205.67 |
| 2020-05-27 | 204.99 | 195.22 | 204.25 | 201.29 | 915900.0 | 200.94 |
| 2020-05-26 | 214.98 | 204.8 | 213.74 | 205.95 | 729200.0 | 205.59 |
| 2020-05-22 | 213.66 | 209.51 | 212.75 | 211.44 | 536300.0 | 211.07 |
| 2020-05-21 | 214.99 | 207.65 | 209.7 | 211.02 | 16495700.0 | 210.65 |
| 2020-05-20 | 214.4 | 209.15 | 214.4 | 210.09 | 1083600.0 | 209.72 |
| 2020-05-19 | 216.37 | 210.96 | 214.25 | 211.57 | 1203000.0 | 211.2 |
| 2020-05-18 | 221.96 | 216.56 | 217.12 | 218.4 | 429400.0 | 218.02 |
| 2020-05-15 | 214.98 | 210.13 | 210.93 | 214.17 | 847200.0 | 213.8 |
| 2020-05-14 | 210.61 | 202.01 | 202.34 | 210.35 | 447600.0 | 209.98 |
| 2020-05-13 | 209.75 | 201.09 | 205.45 | 203.87 | 475100.0 | 203.52 |
| 2020-05-12 | 213.79 | 205.63 | 212.0 | 205.67 | 505900.0 | 205.31 |
| 2020-05-11 | 210.98 | 198.14 | 198.8 | 210.25 | 785800.0 | 209.88 |
| 2020-05-08 | 203.45 | 197.89 | 199.75 | 200.01 | 387900.0 | 199.66 |
| 2020-05-07 | 198.88 | 195.41 | 197.99 | 197.97 | 413400.0 | 197.63 |
| 2020-05-06 | 199.49 | 194.15 | 195.3 | 197.02 | 362300.0 | 196.68 |
| 2020-05-05 | 196.89 | 189.94 | 190.17 | 194.8 | 426600.0 | 194.46 |
| 2020-05-04 | 191.11 | 186.82 | 191.11 | 188.32 | 397200.0 | 187.99 |
| 2020-05-01 | 191.78 | 185.09 | 187.64 | 191.64 | 352500.0 | 191.31 |
| 2020-04-30 | 192.94 | 187.1 | 188.07 | 189.26 | 682400.0 | 188.93 |
| 2020-04-29 | 195.49 | 189.01 | 193.18 | 189.6 | 516800.0 | 189.27 |
| 2020-04-28 | 201.79 | 192.55 | 199.99 | 193.02 | 335300.0 | 192.68 |
| 2020-04-27 | 198.61 | 194.15 | 195.86 | 197.84 | 456000.0 | 197.5 |
| 2020-04-24 | 196.25 | 188.61 | 190.0 | 195.54 | 885000.0 | 195.2 |
| 2020-04-23 | 190.27 | 177.13 | 179.05 | 187.42 | 1013600.0 | 187.09 |
| 2020-04-22 | 170.93 | 163.83 | 167.51 | 170.12 | 751500.0 | 169.82 |
| 2020-04-21 | 169.12 | 163.79 | 167.72 | 165.2 | 359500.0 | 164.91 |
| 2020-04-20 | 172.52 | 167.85 | 168.76 | 170.37 | 318400.0 | 169.91 |
| 2020-04-17 | 170.99 | 168.09 | 170.26 | 169.98 | 408500.0 | 169.52 |
| 2020-04-16 | 168.66 | 165.23 | 166.19 | 167.58 | 363400.0 | 167.13 |
| 2020-04-15 | 168.82 | 163.76 | 164.14 | 165.01 | 389400.0 | 164.57 |
| 2020-04-14 | 167.81 | 161.53 | 164.0 | 167.09 | 355600.0 | 166.64 |
| 2020-04-13 | 162.46 | 156.92 | 160.76 | 159.88 | 336000.0 | 159.45 |
| 2020-04-09 | 166.39 | 159.1 | 164.79 | 162.93 | 380400.0 | 162.49 |
| 2020-04-08 | 164.8 | 154.4 | 157.82 | 164.79 | 401300.0 | 164.35 |
| 2020-04-07 | 167.83 | 157.03 | 165.84 | 158.14 | 535800.0 | 157.72 |
| 2020-04-06 | 162.0 | 153.99 | 156.0 | 161.3 | 351500.0 | 160.87 |
| 2020-04-03 | 156.42 | 149.73 | 154.28 | 151.35 | 604600.0 | 150.94 |
| 2020-04-02 | 156.56 | 148.15 | 149.0 | 155.68 | 495200.0 | 155.26 |
| 2020-04-01 | 153.32 | 145.78 | 149.27 | 149.8 | 481000.0 | 149.4 |
| 2020-03-31 | 159.83 | 151.67 | 153.02 | 152.25 | 555600.0 | 151.84 |
| 2020-03-30 | 152.48 | 143.66 | 143.73 | 151.81 | 445100.0 | 151.4 |
| 2020-03-27 | 146.39 | 138.66 | 142.79 | 141.08 | 546600.0 | 140.7 |
| 2020-03-26 | 146.43 | 136.43 | 136.43 | 146.43 | 671400.0 | 146.04 |
| 2020-03-25 | 139.99 | 132.02 | 135.97 | 135.31 | 483100.0 | 134.95 |
| 2020-03-24 | 140.85 | 132.0 | 134.11 | 135.48 | 623400.0 | 135.12 |
| 2020-03-23 | 132.62 | 124.53 | 130.45 | 128.96 | 555400.0 | 128.61 |
| 2020-03-20 | 139.49 | 130.04 | 137.56 | 130.65 | 709600.0 | 130.3 |
| 2020-03-19 | 146.41 | 135.11 | 143.49 | 139.28 | 683900.0 | 138.91 |
| 2020-03-18 | 151.63 | 130.51 | 135.47 | 143.49 | 823100.0 | 143.11 |
| 2020-03-17 | 145.13 | 129.55 | 132.84 | 143.09 | 891200.0 | 142.71 |
| 2020-03-16 | 139.93 | 129.87 | 137.09 | 130.47 | 971800.0 | 130.12 |
| 2020-03-13 | 148.8 | 136.05 | 146.99 | 146.11 | 930800.0 | 145.72 |
| 2020-03-12 | 147.04 | 139.37 | 140.51 | 142.76 | 1054200.0 | 142.38 |
| 2020-03-11 | 149.5 | 139.44 | 140.09 | 147.83 | 1013700.0 | 147.43 |
| 2020-03-10 | 144.44 | 136.65 | 143.14 | 143.54 | 571800.0 | 143.16 |
| 2020-03-09 | 149.0 | 138.75 | 149.0 | 139.8 | 735800.0 | 139.43 |
| 2020-03-06 | 150.27 | 145.99 | 149.79 | 149.95 | 552300.0 | 149.55 |
| 2020-03-05 | 157.24 | 151.32 | 156.19 | 153.48 | 301300.0 | 153.07 |
| 2020-03-04 | 159.33 | 155.5 | 157.05 | 158.9 | 489200.0 | 158.47 |
| 2020-03-03 | 159.91 | 151.92 | 156.72 | 153.98 | 485900.0 | 153.57 |
| 2020-03-02 | 156.67 | 150.59 | 151.54 | 156.49 | 446500.0 | 156.07 |
| 2020-02-28 | 152.81 | 147.57 | 151.56 | 150.56 | 834400.0 | 150.16 |
| 2020-02-27 | 160.53 | 154.81 | 155.46 | 154.81 | 468100.0 | 154.4 |
| 2020-02-26 | 164.63 | 158.3 | 162.66 | 158.3 | 483200.0 | 157.88 |
| 2020-02-25 | 167.69 | 162.35 | 167.31 | 162.57 | 448300.0 | 162.13 |
| 2020-02-24 | 168.7 | 165.15 | 166.49 | 166.89 | 337600.0 | 166.44 |
| 2020-02-21 | 171.72 | 169.76 | 171.47 | 170.16 | 307100.0 | 169.7 |
| 2020-02-20 | 174.5 | 170.46 | 173.34 | 171.67 | 481500.0 | 171.21 |
| 2020-02-19 | 176.66 | 169.93 | 172.58 | 174.76 | 473500.0 | 174.29 |
| 2020-02-18 | 175.19 | 173.0 | 174.39 | 173.22 | 477900.0 | 172.76 |