| 名前 | AutoZone Inc. Common Stock |
| ティッカー | AZO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1181.65 | 1143.0 | 1143.0 | 1173.32 | 225200.0 | 1173.32 |
| 2021-02-12 | 1166.33 | 1143.33 | 1151.12 | 1146.65 | 191100.0 | 1146.65 |
| 2021-02-11 | 1218.21 | 1139.18 | 1210.97 | 1150.42 | 366400.0 | 1150.42 |
| 2021-02-10 | 1235.24 | 1211.14 | 1235.16 | 1212.67 | 205000.0 | 1212.67 |
| 2021-02-09 | 1237.89 | 1217.39 | 1224.6 | 1224.32 | 198700.0 | 1224.32 |
| 2021-02-08 | 1234.27 | 1219.71 | 1220.43 | 1224.95 | 161200.0 | 1224.95 |
| 2021-02-05 | 1232.83 | 1215.39 | 1230.51 | 1220.43 | 231000.0 | 1220.43 |
| 2021-02-04 | 1224.89 | 1198.81 | 1200.0 | 1220.39 | 207400.0 | 1220.39 |
| 2021-02-03 | 1203.4 | 1181.01 | 1187.84 | 1194.6 | 160500.0 | 1194.6 |
| 2021-02-02 | 1206.21 | 1160.16 | 1160.16 | 1193.67 | 242500.0 | 1193.67 |
| 2021-02-01 | 1168.48 | 1122.24 | 1125.0 | 1159.33 | 292700.0 | 1159.33 |
| 2021-01-29 | 1147.03 | 1111.71 | 1145.0 | 1118.37 | 349100.0 | 1118.37 |
| 2021-01-28 | 1162.21 | 1133.18 | 1137.29 | 1146.64 | 402400.0 | 1146.64 |
| 2021-01-27 | 1189.56 | 1116.0 | 1184.75 | 1137.21 | 554900.0 | 1137.21 |
| 2021-01-26 | 1203.05 | 1177.0 | 1200.26 | 1194.55 | 251400.0 | 1194.55 |
| 2021-01-25 | 1227.01 | 1179.79 | 1227.0 | 1196.04 | 322500.0 | 1196.04 |
| 2021-01-22 | 1241.39 | 1225.37 | 1241.39 | 1227.16 | 181200.0 | 1227.16 |
| 2021-01-21 | 1251.37 | 1236.35 | 1239.34 | 1246.41 | 204600.0 | 1246.41 |
| 2021-01-20 | 1244.54 | 1226.24 | 1239.17 | 1239.98 | 168800.0 | 1239.98 |
| 2021-01-19 | 1251.73 | 1230.19 | 1248.0 | 1238.29 | 230800.0 | 1238.29 |
| 2021-01-15 | 1249.36 | 1238.13 | 1242.97 | 1248.33 | 257400.0 | 1248.33 |
| 2021-01-14 | 1266.54 | 1242.34 | 1265.88 | 1248.02 | 184100.0 | 1248.02 |
| 2021-01-13 | 1279.07 | 1253.18 | 1276.96 | 1259.44 | 237100.0 | 1259.44 |
| 2021-01-12 | 1297.82 | 1264.5 | 1265.84 | 1282.15 | 256300.0 | 1282.15 |
| 2021-01-11 | 1269.33 | 1246.72 | 1248.59 | 1265.46 | 207700.0 | 1265.46 |
| 2021-01-08 | 1257.53 | 1240.88 | 1248.76 | 1252.92 | 208800.0 | 1252.92 |
| 2021-01-07 | 1249.02 | 1218.72 | 1228.27 | 1246.04 | 216100.0 | 1246.04 |
| 2021-01-06 | 1231.77 | 1175.34 | 1175.34 | 1229.7 | 270200.0 | 1229.7 |
| 2021-01-05 | 1188.45 | 1164.16 | 1175.84 | 1180.35 | 185200.0 | 1180.35 |
| 2021-01-04 | 1190.9 | 1166.64 | 1183.56 | 1180.4 | 277600.0 | 1180.4 |
| 2020-12-31 | 1187.47 | 1169.01 | 1173.58 | 1185.44 | 163100.0 | 1185.44 |
| 2020-12-30 | 1188.31 | 1175.29 | 1177.61 | 1175.87 | 146100.0 | 1175.87 |
| 2020-12-29 | 1197.37 | 1172.41 | 1192.36 | 1177.12 | 213800.0 | 1177.12 |
| 2020-12-28 | 1220.98 | 1186.73 | 1210.48 | 1192.62 | 214200.0 | 1192.62 |
| 2020-12-24 | 1208.01 | 1187.13 | 1195.94 | 1204.22 | 82300.0 | 1204.22 |
| 2020-12-23 | 1205.64 | 1179.55 | 1187.72 | 1192.99 | 180300.0 | 1192.99 |
| 2020-12-22 | 1196.06 | 1177.65 | 1192.04 | 1190.19 | 205100.0 | 1190.19 |
| 2020-12-21 | 1196.19 | 1166.21 | 1177.17 | 1192.91 | 249800.0 | 1192.91 |
| 2020-12-18 | 1190.17 | 1174.78 | 1180.68 | 1181.9 | 443400.0 | 1181.9 |
| 2020-12-17 | 1208.13 | 1172.45 | 1196.51 | 1180.89 | 315400.0 | 1180.89 |
| 2020-12-16 | 1210.15 | 1180.61 | 1186.25 | 1190.5 | 331000.0 | 1190.5 |
| 2020-12-15 | 1182.44 | 1150.14 | 1157.33 | 1179.37 | 350000.0 | 1179.37 |
| 2020-12-14 | 1182.41 | 1142.74 | 1159.63 | 1151.13 | 346200.0 | 1151.13 |
| 2020-12-11 | 1163.1 | 1137.0 | 1146.11 | 1155.3 | 329700.0 | 1155.3 |
| 2020-12-10 | 1147.84 | 1122.47 | 1127.57 | 1137.85 | 335300.0 | 1137.85 |
| 2020-12-09 | 1146.4 | 1098.69 | 1107.17 | 1136.67 | 705600.0 | 1136.67 |
| 2020-12-08 | 1138.0 | 1085.85 | 1128.0 | 1095.99 | 789600.0 | 1095.99 |
| 2020-12-07 | 1172.58 | 1141.63 | 1169.9 | 1157.18 | 403500.0 | 1157.18 |
| 2020-12-04 | 1165.0 | 1150.79 | 1150.88 | 1162.63 | 208200.0 | 1162.63 |
| 2020-12-03 | 1160.41 | 1144.0 | 1147.08 | 1154.01 | 181300.0 | 1154.01 |
| 2020-12-02 | 1158.88 | 1130.33 | 1157.95 | 1152.22 | 283300.0 | 1152.22 |
| 2020-12-01 | 1170.82 | 1140.33 | 1148.23 | 1164.84 | 260300.0 | 1164.84 |
| 2020-11-30 | 1141.98 | 1106.62 | 1114.81 | 1137.65 | 272500.0 | 1137.65 |
| 2020-11-27 | 1141.34 | 1118.28 | 1127.54 | 1119.24 | 109700.0 | 1119.24 |
| 2020-11-25 | 1141.23 | 1120.55 | 1137.39 | 1129.6 | 194200.0 | 1129.6 |
| 2020-11-24 | 1152.31 | 1112.48 | 1123.44 | 1135.79 | 247700.0 | 1135.79 |
| 2020-11-23 | 1123.62 | 1106.74 | 1114.07 | 1113.41 | 237300.0 | 1113.41 |
| 2020-11-20 | 1137.54 | 1112.01 | 1133.5 | 1114.2 | 187900.0 | 1114.2 |
| 2020-11-19 | 1136.98 | 1114.68 | 1129.32 | 1133.76 | 244500.0 | 1133.76 |
| 2020-11-18 | 1151.24 | 1118.78 | 1118.78 | 1131.65 | 182400.0 | 1131.65 |
| 2020-11-17 | 1135.85 | 1111.69 | 1135.8 | 1124.21 | 293700.0 | 1124.21 |
| 2020-11-16 | 1164.28 | 1137.57 | 1164.28 | 1146.02 | 346700.0 | 1146.02 |
| 2020-11-13 | 1167.85 | 1145.9 | 1160.92 | 1155.8 | 191200.0 | 1155.8 |
| 2020-11-12 | 1185.2 | 1152.06 | 1179.83 | 1159.73 | 183900.0 | 1159.73 |
| 2020-11-11 | 1189.16 | 1171.65 | 1182.13 | 1181.83 | 318400.0 | 1181.83 |
| 2020-11-10 | 1181.91 | 1150.05 | 1151.27 | 1170.41 | 357400.0 | 1170.41 |
| 2020-11-09 | 1204.4 | 1150.96 | 1182.84 | 1151.39 | 349300.0 | 1151.39 |
| 2020-11-06 | 1162.61 | 1137.74 | 1153.46 | 1158.53 | 245200.0 | 1158.53 |
| 2020-11-05 | 1174.4 | 1145.94 | 1170.11 | 1149.51 | 306000.0 | 1149.51 |
| 2020-11-04 | 1184.29 | 1153.71 | 1168.1 | 1154.02 | 381800.0 | 1154.02 |
| 2020-11-03 | 1172.44 | 1127.41 | 1147.25 | 1164.65 | 290600.0 | 1164.65 |
| 2020-11-02 | 1160.89 | 1123.96 | 1138.55 | 1141.15 | 242800.0 | 1141.15 |
| 2020-10-30 | 1135.44 | 1115.36 | 1128.02 | 1128.98 | 198200.0 | 1128.98 |
| 2020-10-29 | 1142.65 | 1118.49 | 1128.5 | 1129.76 | 273900.0 | 1129.76 |
| 2020-10-28 | 1138.67 | 1112.13 | 1119.83 | 1128.85 | 241400.0 | 1128.85 |
| 2020-10-27 | 1156.74 | 1132.3 | 1155.36 | 1133.59 | 179200.0 | 1133.59 |
| 2020-10-26 | 1169.45 | 1141.79 | 1168.75 | 1152.0 | 148800.0 | 1152.0 |
| 2020-10-23 | 1187.1 | 1161.46 | 1180.51 | 1183.16 | 148900.0 | 1183.16 |
| 2020-10-22 | 1185.0 | 1168.0 | 1176.47 | 1175.55 | 151400.0 | 1175.55 |
| 2020-10-21 | 1192.46 | 1174.55 | 1179.77 | 1178.12 | 149800.0 | 1178.12 |
| 2020-10-20 | 1196.5 | 1176.72 | 1177.59 | 1178.62 | 196000.0 | 1178.62 |
| 2020-10-19 | 1199.98 | 1174.33 | 1194.53 | 1176.42 | 155900.0 | 1176.42 |
| 2020-10-16 | 1206.45 | 1184.5 | 1192.44 | 1193.38 | 250200.0 | 1193.38 |
| 2020-10-15 | 1199.25 | 1154.28 | 1160.0 | 1193.26 | 202600.0 | 1193.26 |
| 2020-10-14 | 1196.76 | 1163.38 | 1192.55 | 1169.03 | 193800.0 | 1169.03 |
| 2020-10-13 | 1170.99 | 1142.21 | 1142.21 | 1164.59 | 150000.0 | 1164.59 |
| 2020-10-12 | 1158.72 | 1129.78 | 1142.62 | 1144.06 | 218900.0 | 1144.06 |
| 2020-10-09 | 1156.65 | 1137.08 | 1156.65 | 1137.74 | 160000.0 | 1137.74 |
| 2020-10-08 | 1157.48 | 1145.92 | 1146.11 | 1150.0 | 150800.0 | 1150.0 |
| 2020-10-07 | 1155.34 | 1136.0 | 1146.46 | 1139.99 | 191000.0 | 1139.99 |
| 2020-10-06 | 1182.84 | 1132.12 | 1180.75 | 1138.53 | 251600.0 | 1138.53 |
| 2020-10-05 | 1191.76 | 1174.17 | 1174.17 | 1178.27 | 161100.0 | 1178.27 |
| 2020-10-02 | 1183.76 | 1158.86 | 1169.81 | 1176.99 | 137300.0 | 1176.99 |
| 2020-10-01 | 1192.95 | 1168.19 | 1181.06 | 1181.72 | 222700.0 | 1181.72 |
| 2020-09-30 | 1183.58 | 1153.64 | 1153.64 | 1177.64 | 254800.0 | 1177.64 |
| 2020-09-29 | 1167.06 | 1146.0 | 1150.78 | 1154.92 | 175900.0 | 1154.92 |
| 2020-09-28 | 1162.5 | 1140.35 | 1145.48 | 1155.56 | 211700.0 | 1155.56 |
| 2020-09-25 | 1146.65 | 1120.55 | 1121.76 | 1135.02 | 201600.0 | 1135.02 |
| 2020-09-24 | 1145.34 | 1108.62 | 1129.11 | 1129.63 | 252100.0 | 1129.63 |
| 2020-09-23 | 1174.44 | 1128.01 | 1174.44 | 1128.95 | 428400.0 | 1128.95 |
| 2020-09-22 | 1236.01 | 1155.0 | 1224.17 | 1166.71 | 537100.0 | 1166.71 |
| 2020-09-21 | 1197.03 | 1164.8 | 1196.26 | 1186.01 | 342500.0 | 1186.01 |
| 2020-09-18 | 1224.04 | 1188.47 | 1214.81 | 1205.28 | 364000.0 | 1205.28 |
| 2020-09-17 | 1230.0 | 1214.49 | 1229.0 | 1224.12 | 176700.0 | 1224.12 |
| 2020-09-16 | 1251.26 | 1225.91 | 1250.56 | 1229.23 | 200900.0 | 1229.23 |
| 2020-09-15 | 1251.31 | 1239.9 | 1247.73 | 1242.95 | 110900.0 | 1242.95 |
| 2020-09-14 | 1251.81 | 1232.25 | 1248.96 | 1241.66 | 163400.0 | 1241.66 |
| 2020-09-11 | 1240.89 | 1216.72 | 1222.66 | 1234.45 | 150500.0 | 1234.45 |
| 2020-09-10 | 1238.13 | 1208.55 | 1235.68 | 1216.04 | 172200.0 | 1216.04 |
| 2020-09-09 | 1247.16 | 1212.76 | 1216.98 | 1233.0 | 199900.0 | 1233.0 |
| 2020-09-08 | 1224.3 | 1196.43 | 1204.78 | 1211.49 | 159700.0 | 1211.49 |
| 2020-09-04 | 1222.18 | 1194.65 | 1216.55 | 1206.79 | 157800.0 | 1206.79 |
| 2020-09-03 | 1246.89 | 1205.15 | 1245.07 | 1215.7 | 166200.0 | 1215.7 |
| 2020-09-02 | 1267.93 | 1225.62 | 1227.64 | 1250.35 | 216100.0 | 1250.35 |
| 2020-09-01 | 1223.47 | 1193.9 | 1198.35 | 1222.43 | 225400.0 | 1222.43 |
| 2020-08-31 | 1200.85 | 1175.92 | 1188.68 | 1196.31 | 226300.0 | 1196.31 |
| 2020-08-28 | 1199.71 | 1178.79 | 1193.11 | 1189.12 | 152600.0 | 1189.12 |
| 2020-08-27 | 1204.46 | 1193.8 | 1203.17 | 1195.89 | 136000.0 | 1195.89 |
| 2020-08-26 | 1208.48 | 1188.7 | 1198.43 | 1198.01 | 152800.0 | 1198.01 |
| 2020-08-25 | 1213.98 | 1188.44 | 1209.93 | 1201.66 | 132600.0 | 1201.66 |
| 2020-08-24 | 1219.13 | 1201.45 | 1211.61 | 1209.93 | 143000.0 | 1209.93 |
| 2020-08-21 | 1211.31 | 1200.94 | 1206.07 | 1209.07 | 143400.0 | 1209.07 |
| 2020-08-20 | 1213.23 | 1196.33 | 1204.86 | 1203.5 | 120500.0 | 1203.5 |
| 2020-08-19 | 1221.48 | 1200.36 | 1213.57 | 1210.0 | 131500.0 | 1210.0 |
| 2020-08-18 | 1227.27 | 1203.66 | 1215.7 | 1211.81 | 252200.0 | 1211.81 |
| 2020-08-17 | 1210.65 | 1198.65 | 1199.01 | 1207.75 | 236900.0 | 1207.75 |
| 2020-08-14 | 1207.18 | 1190.0 | 1190.07 | 1196.05 | 124100.0 | 1196.05 |
| 2020-08-13 | 1190.92 | 1177.31 | 1183.36 | 1187.14 | 103900.0 | 1187.14 |
| 2020-08-12 | 1193.79 | 1174.45 | 1176.85 | 1188.37 | 167000.0 | 1188.37 |
| 2020-08-11 | 1182.87 | 1160.78 | 1179.2 | 1171.56 | 162700.0 | 1171.56 |
| 2020-08-10 | 1186.88 | 1169.14 | 1185.26 | 1174.72 | 128600.0 | 1174.72 |
| 2020-08-07 | 1184.95 | 1170.22 | 1178.37 | 1182.22 | 200700.0 | 1182.22 |
| 2020-08-06 | 1194.97 | 1177.42 | 1181.7 | 1178.37 | 157700.0 | 1178.37 |
| 2020-08-05 | 1209.35 | 1192.61 | 1209.31 | 1192.61 | 236100.0 | 1192.61 |
| 2020-08-04 | 1224.95 | 1191.72 | 1203.73 | 1206.04 | 132900.0 | 1206.04 |
| 2020-08-03 | 1217.25 | 1199.81 | 1212.69 | 1206.9 | 158500.0 | 1206.9 |
| 2020-07-31 | 1210.58 | 1190.22 | 1210.58 | 1207.42 | 181800.0 | 1207.42 |
| 2020-07-30 | 1230.54 | 1193.93 | 1193.93 | 1209.75 | 253200.0 | 1209.75 |
| 2020-07-29 | 1185.1 | 1163.99 | 1169.87 | 1179.55 | 187400.0 | 1179.55 |
| 2020-07-28 | 1180.0 | 1164.77 | 1171.08 | 1166.15 | 142100.0 | 1166.15 |
| 2020-07-27 | 1179.78 | 1162.09 | 1169.15 | 1170.8 | 228700.0 | 1170.8 |
| 2020-07-24 | 1178.55 | 1162.05 | 1168.29 | 1168.59 | 135700.0 | 1168.59 |
| 2020-07-23 | 1179.41 | 1159.96 | 1178.03 | 1168.46 | 162200.0 | 1168.46 |
| 2020-07-22 | 1175.97 | 1159.9 | 1159.9 | 1168.98 | 212100.0 | 1168.98 |
| 2020-07-21 | 1164.17 | 1146.12 | 1153.74 | 1155.77 | 143600.0 | 1155.77 |
| 2020-07-20 | 1163.8 | 1145.37 | 1157.38 | 1156.12 | 113700.0 | 1156.12 |
| 2020-07-17 | 1158.69 | 1136.12 | 1156.85 | 1157.3 | 139100.0 | 1157.3 |
| 2020-07-16 | 1158.03 | 1147.55 | 1150.07 | 1149.32 | 154100.0 | 1149.32 |
| 2020-07-15 | 1156.16 | 1141.5 | 1145.96 | 1149.23 | 295900.0 | 1149.23 |
| 2020-07-14 | 1137.62 | 1107.33 | 1108.21 | 1133.37 | 218400.0 | 1133.37 |
| 2020-07-13 | 1131.59 | 1106.3 | 1119.99 | 1108.33 | 162800.0 | 1108.33 |
| 2020-07-10 | 1114.63 | 1090.12 | 1106.21 | 1113.59 | 160100.0 | 1113.59 |
| 2020-07-09 | 1116.32 | 1095.0 | 1116.32 | 1107.76 | 118500.0 | 1107.76 |
| 2020-07-08 | 1130.85 | 1104.01 | 1127.49 | 1117.98 | 157500.0 | 1117.98 |
| 2020-07-07 | 1145.21 | 1127.45 | 1137.3 | 1128.58 | 138600.0 | 1128.58 |
| 2020-07-06 | 1160.0 | 1133.62 | 1157.57 | 1137.38 | 230300.0 | 1137.38 |
| 2020-07-02 | 1152.96 | 1135.35 | 1139.82 | 1148.97 | 249700.0 | 1148.97 |
| 2020-07-01 | 1139.0 | 1108.0 | 1125.22 | 1130.48 | 251200.0 | 1130.48 |
| 2020-06-30 | 1135.8 | 1111.58 | 1128.1 | 1128.12 | 174100.0 | 1128.12 |
| 2020-06-29 | 1129.71 | 1098.73 | 1116.13 | 1127.92 | 199000.0 | 1127.92 |
| 2020-06-26 | 1111.2 | 1097.86 | 1099.9 | 1104.93 | 335800.0 | 1104.93 |
| 2020-06-25 | 1108.1 | 1081.54 | 1096.71 | 1103.3 | 168000.0 | 1103.3 |
| 2020-06-24 | 1129.01 | 1098.82 | 1129.01 | 1100.21 | 229500.0 | 1100.21 |
| 2020-06-23 | 1149.17 | 1133.32 | 1144.66 | 1135.02 | 173500.0 | 1135.02 |
| 2020-06-22 | 1146.67 | 1120.02 | 1130.0 | 1139.68 | 217800.0 | 1139.68 |
| 2020-06-19 | 1159.37 | 1121.74 | 1159.37 | 1130.6 | 330200.0 | 1130.6 |
| 2020-06-18 | 1148.08 | 1128.19 | 1140.85 | 1140.06 | 238500.0 | 1140.06 |
| 2020-06-17 | 1156.27 | 1129.95 | 1144.98 | 1147.36 | 247900.0 | 1147.36 |
| 2020-06-16 | 1160.0 | 1121.84 | 1145.28 | 1139.7 | 291900.0 | 1139.7 |
| 2020-06-15 | 1124.45 | 1074.45 | 1077.41 | 1118.66 | 217800.0 | 1118.66 |
| 2020-06-12 | 1119.0 | 1082.02 | 1119.0 | 1100.51 | 284100.0 | 1100.51 |
| 2020-06-11 | 1127.26 | 1090.97 | 1109.17 | 1095.7 | 277500.0 | 1095.7 |
| 2020-06-10 | 1150.48 | 1122.0 | 1144.02 | 1126.88 | 210700.0 | 1126.88 |
| 2020-06-09 | 1150.22 | 1131.79 | 1138.19 | 1144.76 | 182100.0 | 1144.76 |
| 2020-06-08 | 1163.38 | 1136.15 | 1140.45 | 1143.8 | 182900.0 | 1143.8 |
| 2020-06-05 | 1157.98 | 1133.7 | 1155.22 | 1153.93 | 215000.0 | 1153.93 |
| 2020-06-04 | 1149.62 | 1124.24 | 1141.34 | 1134.8 | 339300.0 | 1134.8 |
| 2020-06-03 | 1165.05 | 1127.39 | 1127.39 | 1150.46 | 183300.0 | 1150.46 |
| 2020-06-02 | 1140.02 | 1120.0 | 1138.76 | 1125.99 | 290300.0 | 1125.99 |
| 2020-06-01 | 1153.24 | 1135.65 | 1145.48 | 1138.2 | 175400.0 | 1138.2 |
| 2020-05-29 | 1160.0 | 1137.2 | 1141.28 | 1147.86 | 330300.0 | 1147.86 |
| 2020-05-28 | 1171.4 | 1138.42 | 1171.4 | 1147.55 | 288600.0 | 1147.55 |
| 2020-05-27 | 1165.67 | 1110.01 | 1140.0 | 1164.42 | 325500.0 | 1164.42 |
| 2020-05-26 | 1178.19 | 1115.0 | 1167.57 | 1123.2 | 531000.0 | 1123.2 |
| 2020-05-22 | 1124.94 | 1088.13 | 1106.69 | 1122.94 | 246300.0 | 1122.94 |
| 2020-05-21 | 1113.25 | 1094.76 | 1111.83 | 1104.47 | 187200.0 | 1104.47 |
| 2020-05-20 | 1142.99 | 1105.02 | 1116.37 | 1113.01 | 317400.0 | 1113.01 |
| 2020-05-19 | 1117.67 | 1091.83 | 1117.67 | 1104.41 | 286900.0 | 1104.41 |
| 2020-05-18 | 1124.08 | 1083.0 | 1097.51 | 1083.0 | 309400.0 | 1083.0 |
| 2020-05-15 | 1083.06 | 1049.25 | 1049.25 | 1074.98 | 235500.0 | 1074.98 |
| 2020-05-14 | 1061.65 | 1023.06 | 1029.69 | 1055.58 | 229300.0 | 1055.58 |
| 2020-05-13 | 1058.02 | 1024.24 | 1048.76 | 1044.1 | 318000.0 | 1044.1 |
| 2020-05-12 | 1068.99 | 1044.64 | 1061.0 | 1046.58 | 275200.0 | 1046.58 |
| 2020-05-11 | 1062.8 | 1036.49 | 1051.39 | 1053.88 | 315800.0 | 1053.88 |
| 2020-05-08 | 1059.69 | 1017.26 | 1032.34 | 1057.9 | 203800.0 | 1057.9 |
| 2020-05-07 | 1063.76 | 1007.17 | 1042.56 | 1012.16 | 349500.0 | 1012.16 |
| 2020-05-06 | 1049.3 | 1007.92 | 1029.09 | 1032.36 | 192700.0 | 1032.36 |
| 2020-05-05 | 1032.14 | 1014.88 | 1021.52 | 1023.16 | 228600.0 | 1023.16 |
| 2020-05-04 | 1023.13 | 982.3 | 985.71 | 1009.94 | 226900.0 | 1009.94 |
| 2020-05-01 | 1017.41 | 984.0 | 1001.05 | 994.45 | 251000.0 | 994.45 |
| 2020-04-30 | 1049.8 | 1017.95 | 1040.84 | 1020.32 | 327400.0 | 1020.32 |
| 2020-04-29 | 1082.31 | 1051.27 | 1078.0 | 1054.15 | 233200.0 | 1054.15 |
| 2020-04-28 | 1080.0 | 1051.8 | 1063.77 | 1055.45 | 207800.0 | 1055.45 |
| 2020-04-27 | 1067.27 | 1049.31 | 1054.76 | 1060.52 | 177200.0 | 1060.52 |
| 2020-04-24 | 1050.57 | 1008.59 | 1017.64 | 1047.04 | 200100.0 | 1047.04 |
| 2020-04-23 | 1024.0 | 1005.02 | 1012.32 | 1005.71 | 259900.0 | 1005.71 |
| 2020-04-22 | 1004.99 | 980.01 | 988.68 | 999.55 | 222700.0 | 999.55 |
| 2020-04-21 | 990.0 | 973.06 | 975.0 | 978.85 | 196100.0 | 978.85 |
| 2020-04-20 | 1001.91 | 972.93 | 994.44 | 988.15 | 185800.0 | 988.15 |
| 2020-04-17 | 1026.05 | 965.25 | 1006.14 | 991.8 | 282300.0 | 991.8 |
| 2020-04-16 | 997.93 | 937.21 | 944.85 | 978.52 | 484000.0 | 978.52 |
| 2020-04-15 | 967.93 | 932.0 | 934.26 | 932.66 | 255100.0 | 932.66 |
| 2020-04-14 | 990.0 | 945.08 | 953.04 | 977.14 | 268800.0 | 977.14 |
| 2020-04-13 | 950.0 | 906.38 | 940.0 | 942.19 | 219000.0 | 942.19 |
| 2020-04-09 | 963.72 | 924.0 | 940.0 | 940.83 | 287800.0 | 940.83 |
| 2020-04-08 | 944.52 | 891.19 | 893.57 | 915.22 | 302700.0 | 915.22 |
| 2020-04-07 | 937.58 | 874.3 | 933.43 | 899.64 | 455500.0 | 899.64 |
| 2020-04-06 | 892.35 | 811.01 | 829.85 | 875.1 | 625700.0 | 875.1 |
| 2020-04-03 | 793.98 | 764.44 | 783.49 | 790.56 | 362000.0 | 790.56 |
| 2020-04-02 | 797.13 | 757.18 | 776.86 | 794.65 | 358000.0 | 794.65 |
| 2020-04-01 | 834.18 | 774.91 | 809.78 | 776.86 | 414000.0 | 776.86 |
| 2020-03-31 | 878.03 | 835.36 | 861.07 | 846.0 | 509300.0 | 846.0 |
| 2020-03-30 | 883.64 | 832.92 | 834.9 | 873.99 | 265300.0 | 873.99 |
| 2020-03-27 | 882.13 | 827.5 | 852.27 | 851.63 | 251000.0 | 851.63 |
| 2020-03-26 | 895.42 | 857.03 | 870.18 | 884.99 | 362600.0 | 884.99 |
| 2020-03-25 | 884.06 | 805.24 | 821.36 | 844.43 | 360000.0 | 844.43 |
| 2020-03-24 | 824.99 | 751.85 | 755.64 | 808.43 | 416900.0 | 808.43 |
| 2020-03-23 | 741.87 | 684.91 | 711.65 | 723.22 | 435100.0 | 723.22 |
| 2020-03-20 | 831.65 | 720.88 | 830.25 | 728.13 | 470100.0 | 728.13 |
| 2020-03-19 | 834.78 | 730.0 | 799.47 | 827.29 | 463100.0 | 827.29 |
| 2020-03-18 | 873.75 | 756.03 | 867.0 | 808.5 | 421500.0 | 808.5 |
| 2020-03-17 | 927.02 | 846.68 | 870.51 | 913.92 | 438900.0 | 913.92 |
| 2020-03-16 | 945.15 | 840.91 | 910.0 | 851.33 | 435100.0 | 851.33 |
| 2020-03-13 | 1020.66 | 939.64 | 1020.66 | 1012.73 | 458600.0 | 1012.73 |
| 2020-03-12 | 1045.8 | 976.9 | 1040.13 | 978.19 | 422800.0 | 978.19 |
| 2020-03-11 | 1133.47 | 1073.13 | 1133.47 | 1089.03 | 424400.0 | 1089.03 |
| 2020-03-10 | 1166.21 | 1112.4 | 1137.58 | 1148.3 | 612700.0 | 1148.3 |
| 2020-03-09 | 1126.0 | 1011.77 | 1013.58 | 1113.69 | 576400.0 | 1113.69 |
| 2020-03-06 | 1066.71 | 1002.03 | 1008.5 | 1060.31 | 375800.0 | 1060.31 |
| 2020-03-05 | 1043.25 | 1006.62 | 1037.72 | 1029.87 | 347900.0 | 1029.87 |
| 2020-03-04 | 1063.25 | 1008.67 | 1040.0 | 1058.24 | 501200.0 | 1058.24 |
| 2020-03-03 | 1082.3 | 997.89 | 1003.99 | 1024.71 | 828100.0 | 1024.71 |
| 2020-03-02 | 1051.29 | 1013.34 | 1042.0 | 1046.89 | 487800.0 | 1046.89 |
| 2020-02-28 | 1037.05 | 977.06 | 983.09 | 1032.51 | 597800.0 | 1032.51 |
| 2020-02-27 | 1033.5 | 994.55 | 998.9 | 1004.98 | 322700.0 | 1004.98 |
| 2020-02-26 | 1045.27 | 1010.77 | 1039.54 | 1014.06 | 295300.0 | 1014.06 |
| 2020-02-25 | 1063.34 | 1031.38 | 1059.73 | 1032.69 | 307800.0 | 1032.69 |
| 2020-02-24 | 1062.99 | 1043.0 | 1051.9 | 1056.64 | 333800.0 | 1056.64 |
| 2020-02-21 | 1082.41 | 1062.65 | 1077.17 | 1068.03 | 212200.0 | 1068.03 |
| 2020-02-20 | 1085.85 | 1065.49 | 1065.49 | 1082.52 | 219100.0 | 1082.52 |
| 2020-02-19 | 1077.0 | 1066.06 | 1074.91 | 1066.79 | 166500.0 | 1066.79 |
| 2020-02-18 | 1079.32 | 1066.36 | 1075.0 | 1073.85 | 243400.0 | 1073.85 |