| 名前 | Casey's General Stores Inc. Common Stock |
| ティッカー | CASY |
| 国 | United States |
| 上場年 | 1983.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 213.62 | 208.0 | 208.86 | 213.01 | 227400.0 | 213.01 |
| 2021-02-12 | 212.61 | 208.69 | 211.7 | 209.2 | 293700.0 | 209.2 |
| 2021-02-11 | 211.56 | 207.38 | 207.69 | 211.18 | 300300.0 | 211.18 |
| 2021-02-10 | 207.96 | 204.61 | 205.52 | 207.85 | 227400.0 | 207.85 |
| 2021-02-09 | 207.78 | 202.52 | 203.53 | 205.0 | 355500.0 | 205.0 |
| 2021-02-08 | 203.03 | 197.0 | 201.16 | 202.73 | 313100.0 | 202.73 |
| 2021-02-05 | 194.78 | 190.69 | 190.69 | 194.02 | 198100.0 | 194.02 |
| 2021-02-04 | 190.33 | 186.1 | 187.3 | 190.01 | 241700.0 | 190.01 |
| 2021-02-03 | 189.06 | 184.92 | 187.85 | 186.06 | 173500.0 | 186.06 |
| 2021-02-02 | 192.53 | 184.92 | 186.12 | 188.51 | 274500.0 | 188.51 |
| 2021-02-01 | 188.42 | 183.54 | 188.28 | 185.21 | 323800.0 | 185.21 |
| 2021-01-29 | 195.68 | 187.01 | 194.82 | 187.48 | 362300.0 | 187.48 |
| 2021-01-28 | 209.64 | 195.0 | 207.55 | 195.31 | 356700.0 | 194.97 |
| 2021-01-27 | 209.92 | 203.25 | 203.58 | 207.24 | 478000.0 | 206.88 |
| 2021-01-26 | 204.77 | 195.31 | 200.61 | 203.48 | 196400.0 | 203.13 |
| 2021-01-25 | 201.0 | 195.59 | 197.22 | 199.05 | 190700.0 | 198.7 |
| 2021-01-22 | 199.46 | 195.97 | 196.04 | 197.41 | 245600.0 | 197.07 |
| 2021-01-21 | 199.08 | 195.12 | 195.27 | 196.18 | 268700.0 | 195.84 |
| 2021-01-20 | 195.61 | 188.54 | 190.35 | 194.97 | 357200.0 | 194.63 |
| 2021-01-19 | 191.76 | 186.48 | 188.23 | 189.29 | 300600.0 | 188.96 |
| 2021-01-15 | 188.28 | 185.22 | 186.31 | 186.73 | 218500.0 | 186.4 |
| 2021-01-14 | 188.0 | 184.59 | 185.69 | 186.79 | 300800.0 | 186.46 |
| 2021-01-13 | 185.58 | 180.5 | 185.58 | 184.05 | 350200.0 | 183.73 |
| 2021-01-12 | 186.52 | 182.53 | 182.95 | 185.56 | 236600.0 | 185.24 |
| 2021-01-11 | 185.1 | 180.69 | 182.54 | 181.99 | 241400.0 | 181.67 |
| 2021-01-08 | 185.58 | 183.24 | 184.79 | 184.94 | 256000.0 | 184.62 |
| 2021-01-07 | 186.76 | 183.45 | 183.99 | 184.96 | 328200.0 | 184.64 |
| 2021-01-06 | 184.67 | 175.49 | 178.58 | 183.79 | 384400.0 | 183.47 |
| 2021-01-05 | 180.71 | 175.02 | 176.11 | 177.82 | 378000.0 | 177.51 |
| 2021-01-04 | 180.81 | 176.68 | 180.49 | 177.44 | 267400.0 | 177.13 |
| 2020-12-31 | 180.0 | 177.51 | 178.34 | 178.62 | 192400.0 | 178.31 |
| 2020-12-30 | 180.25 | 177.89 | 179.01 | 178.87 | 146800.0 | 178.56 |
| 2020-12-29 | 181.6 | 177.53 | 181.6 | 178.75 | 170700.0 | 178.44 |
| 2020-12-28 | 180.38 | 174.72 | 177.46 | 180.29 | 225000.0 | 179.98 |
| 2020-12-24 | 178.88 | 176.7 | 178.1 | 177.72 | 75900.0 | 177.41 |
| 2020-12-23 | 179.31 | 176.36 | 179.21 | 177.3 | 234000.0 | 176.99 |
| 2020-12-22 | 178.41 | 176.05 | 177.87 | 177.64 | 180500.0 | 177.33 |
| 2020-12-21 | 180.89 | 177.49 | 180.22 | 178.73 | 241100.0 | 178.42 |
| 2020-12-18 | 183.29 | 180.35 | 181.22 | 181.35 | 680900.0 | 181.03 |
| 2020-12-17 | 182.85 | 177.01 | 177.25 | 181.22 | 317400.0 | 180.9 |
| 2020-12-16 | 178.3 | 174.3 | 177.0 | 176.86 | 247800.0 | 176.55 |
| 2020-12-15 | 176.72 | 173.83 | 174.5 | 176.21 | 432700.0 | 175.9 |
| 2020-12-14 | 178.63 | 172.58 | 177.71 | 173.04 | 273100.0 | 172.74 |
| 2020-12-11 | 179.0 | 174.26 | 178.13 | 175.39 | 281200.0 | 175.08 |
| 2020-12-10 | 179.71 | 175.37 | 178.77 | 178.72 | 315400.0 | 178.41 |
| 2020-12-09 | 183.78 | 176.89 | 182.93 | 178.56 | 348500.0 | 178.25 |
| 2020-12-08 | 187.18 | 180.24 | 185.0 | 181.5 | 558300.0 | 181.18 |
| 2020-12-07 | 194.68 | 187.27 | 192.68 | 187.82 | 321800.0 | 187.49 |
| 2020-12-04 | 191.63 | 185.0 | 185.29 | 191.56 | 289700.0 | 191.23 |
| 2020-12-03 | 186.66 | 178.96 | 182.54 | 185.94 | 284100.0 | 185.62 |
| 2020-12-02 | 186.27 | 182.63 | 185.62 | 184.1 | 221600.0 | 183.78 |
| 2020-12-01 | 187.62 | 183.12 | 184.01 | 185.99 | 211100.0 | 185.67 |
| 2020-11-30 | 182.5 | 177.8 | 181.12 | 181.68 | 286100.0 | 181.36 |
| 2020-11-27 | 183.12 | 179.15 | 180.75 | 181.12 | 86100.0 | 180.8 |
| 2020-11-25 | 185.0 | 180.93 | 183.91 | 181.04 | 198600.0 | 180.72 |
| 2020-11-24 | 185.01 | 182.01 | 182.94 | 182.77 | 149400.0 | 182.45 |
| 2020-11-23 | 181.72 | 177.49 | 180.03 | 181.25 | 292400.0 | 180.93 |
| 2020-11-20 | 185.49 | 178.66 | 183.67 | 179.0 | 242500.0 | 178.69 |
| 2020-11-19 | 185.23 | 181.25 | 182.73 | 182.13 | 159200.0 | 181.81 |
| 2020-11-18 | 190.72 | 183.42 | 190.72 | 183.59 | 163600.0 | 183.27 |
| 2020-11-17 | 192.3 | 187.12 | 190.28 | 190.43 | 237700.0 | 190.1 |
| 2020-11-16 | 194.58 | 190.47 | 194.58 | 191.4 | 202200.0 | 191.07 |
| 2020-11-13 | 192.49 | 188.29 | 188.29 | 191.02 | 117600.0 | 190.69 |
| 2020-11-12 | 193.63 | 187.82 | 193.44 | 189.13 | 152500.0 | 188.8 |
| 2020-11-11 | 194.52 | 191.03 | 193.13 | 192.69 | 225100.0 | 192.35 |
| 2020-11-10 | 196.58 | 188.66 | 191.97 | 193.7 | 199700.0 | 193.36 |
| 2020-11-09 | 191.83 | 182.0 | 187.87 | 190.36 | 340100.0 | 190.03 |
| 2020-11-06 | 179.29 | 174.74 | 178.0 | 177.19 | 92900.0 | 176.88 |
| 2020-11-05 | 177.26 | 170.15 | 170.15 | 176.98 | 137200.0 | 176.67 |
| 2020-11-04 | 176.79 | 171.5 | 174.81 | 172.38 | 156300.0 | 172.08 |
| 2020-11-03 | 175.51 | 169.33 | 169.57 | 174.6 | 164400.0 | 174.3 |
| 2020-11-02 | 169.87 | 165.82 | 169.87 | 167.83 | 232400.0 | 167.54 |
| 2020-10-30 | 172.31 | 165.38 | 170.1 | 168.57 | 259200.0 | 168.28 |
| 2020-10-29 | 173.95 | 168.04 | 171.35 | 170.72 | 234700.0 | 170.1 |
| 2020-10-28 | 179.71 | 172.15 | 178.2 | 172.65 | 207600.0 | 172.03 |
| 2020-10-27 | 182.48 | 180.1 | 180.85 | 180.48 | 133500.0 | 179.83 |
| 2020-10-26 | 182.48 | 179.37 | 181.25 | 181.43 | 160000.0 | 180.77 |
| 2020-10-23 | 185.56 | 182.04 | 184.94 | 182.34 | 201600.0 | 181.68 |
| 2020-10-22 | 185.06 | 182.23 | 182.88 | 184.15 | 220100.0 | 183.48 |
| 2020-10-21 | 184.95 | 181.96 | 183.24 | 183.18 | 129500.0 | 182.52 |
| 2020-10-20 | 185.65 | 182.01 | 183.01 | 182.24 | 135600.0 | 181.58 |
| 2020-10-19 | 185.95 | 180.74 | 184.11 | 181.65 | 150100.0 | 180.99 |
| 2020-10-16 | 185.62 | 182.96 | 183.97 | 184.74 | 160200.0 | 184.07 |
| 2020-10-15 | 183.92 | 178.01 | 178.01 | 183.29 | 143000.0 | 182.63 |
| 2020-10-14 | 186.11 | 181.94 | 184.53 | 182.8 | 154800.0 | 182.14 |
| 2020-10-13 | 185.97 | 183.34 | 185.1 | 184.54 | 128700.0 | 183.87 |
| 2020-10-12 | 185.43 | 183.33 | 184.0 | 184.96 | 132400.0 | 184.29 |
| 2020-10-09 | 184.77 | 182.61 | 183.96 | 183.31 | 114400.0 | 182.65 |
| 2020-10-08 | 183.61 | 180.75 | 181.13 | 182.77 | 145700.0 | 182.11 |
| 2020-10-07 | 185.24 | 180.75 | 184.12 | 180.99 | 199200.0 | 180.34 |
| 2020-10-06 | 186.58 | 181.93 | 185.0 | 182.65 | 194100.0 | 181.99 |
| 2020-10-05 | 184.84 | 181.78 | 181.78 | 183.81 | 162700.0 | 183.15 |
| 2020-10-02 | 181.83 | 177.87 | 178.61 | 181.05 | 178800.0 | 180.4 |
| 2020-10-01 | 180.98 | 177.01 | 177.06 | 180.2 | 181500.0 | 179.55 |
| 2020-09-30 | 179.57 | 176.64 | 177.39 | 177.65 | 252400.0 | 177.01 |
| 2020-09-29 | 178.0 | 174.56 | 175.44 | 177.31 | 222400.0 | 176.67 |
| 2020-09-28 | 176.72 | 174.83 | 174.99 | 175.82 | 164400.0 | 175.18 |
| 2020-09-25 | 173.95 | 171.28 | 171.61 | 173.67 | 181500.0 | 173.04 |
| 2020-09-24 | 172.93 | 168.61 | 171.17 | 172.49 | 206000.0 | 171.87 |
| 2020-09-23 | 174.55 | 170.45 | 173.45 | 171.27 | 360100.0 | 170.65 |
| 2020-09-22 | 174.18 | 171.11 | 172.01 | 172.83 | 220500.0 | 172.21 |
| 2020-09-21 | 172.56 | 169.58 | 171.96 | 171.16 | 372100.0 | 170.54 |
| 2020-09-18 | 177.24 | 172.91 | 177.21 | 173.41 | 461200.0 | 172.78 |
| 2020-09-17 | 179.71 | 174.18 | 174.46 | 176.95 | 283500.0 | 176.31 |
| 2020-09-16 | 178.64 | 174.81 | 177.39 | 175.47 | 250300.0 | 174.84 |
| 2020-09-15 | 178.26 | 175.27 | 177.0 | 176.4 | 209100.0 | 175.76 |
| 2020-09-14 | 178.85 | 175.2 | 176.31 | 176.26 | 298000.0 | 175.62 |
| 2020-09-11 | 181.44 | 175.87 | 177.56 | 179.0 | 281200.0 | 178.35 |
| 2020-09-10 | 179.81 | 172.01 | 174.0 | 177.08 | 455300.0 | 176.44 |
| 2020-09-09 | 183.45 | 169.06 | 174.37 | 170.26 | 635000.0 | 169.65 |
| 2020-09-08 | 177.03 | 172.29 | 175.67 | 174.13 | 275800.0 | 173.5 |
| 2020-09-04 | 179.37 | 173.91 | 179.13 | 176.05 | 259200.0 | 175.41 |
| 2020-09-03 | 182.99 | 177.05 | 181.65 | 177.85 | 253700.0 | 177.21 |
| 2020-09-02 | 181.92 | 177.03 | 177.26 | 181.46 | 236900.0 | 180.8 |
| 2020-09-01 | 179.21 | 175.85 | 178.32 | 176.24 | 221700.0 | 175.6 |
| 2020-08-31 | 178.59 | 176.11 | 177.31 | 177.85 | 184700.0 | 177.21 |
| 2020-08-28 | 178.0 | 176.24 | 177.31 | 177.69 | 162000.0 | 177.05 |
| 2020-08-27 | 178.05 | 175.02 | 175.05 | 176.52 | 131300.0 | 175.88 |
| 2020-08-26 | 177.1 | 174.22 | 177.1 | 174.49 | 210400.0 | 173.86 |
| 2020-08-25 | 180.0 | 176.21 | 180.0 | 177.67 | 189600.0 | 177.03 |
| 2020-08-24 | 179.88 | 177.91 | 179.0 | 179.81 | 99200.0 | 179.16 |
| 2020-08-21 | 179.03 | 176.26 | 176.67 | 178.69 | 183600.0 | 178.04 |
| 2020-08-20 | 178.65 | 176.3 | 176.41 | 177.07 | 223400.0 | 176.43 |
| 2020-08-19 | 179.49 | 175.65 | 176.73 | 177.6 | 170900.0 | 176.96 |
| 2020-08-18 | 178.7 | 175.24 | 176.72 | 177.0 | 242900.0 | 176.36 |
| 2020-08-17 | 178.02 | 174.8 | 175.43 | 176.69 | 217600.0 | 176.05 |
| 2020-08-14 | 175.33 | 172.11 | 172.18 | 174.89 | 137800.0 | 174.26 |
| 2020-08-13 | 173.46 | 171.27 | 172.49 | 172.22 | 134100.0 | 171.6 |
| 2020-08-12 | 174.32 | 172.35 | 173.81 | 172.97 | 211700.0 | 172.35 |
| 2020-08-11 | 174.22 | 171.32 | 172.99 | 171.41 | 207000.0 | 170.79 |
| 2020-08-10 | 174.02 | 168.77 | 171.69 | 171.71 | 171700.0 | 171.09 |
| 2020-08-07 | 171.36 | 169.64 | 169.64 | 171.06 | 185000.0 | 170.44 |
| 2020-08-06 | 171.47 | 168.44 | 169.54 | 169.88 | 165000.0 | 169.27 |
| 2020-08-05 | 170.87 | 167.16 | 170.87 | 169.3 | 307100.0 | 168.69 |
| 2020-08-04 | 171.85 | 164.64 | 164.86 | 171.29 | 344900.0 | 170.67 |
| 2020-08-03 | 165.01 | 159.02 | 159.79 | 164.77 | 306000.0 | 164.17 |
| 2020-07-31 | 161.95 | 157.05 | 160.49 | 159.19 | 251200.0 | 158.62 |
| 2020-07-30 | 162.25 | 160.09 | 160.09 | 160.77 | 149300.0 | 159.87 |
| 2020-07-29 | 165.0 | 160.49 | 163.03 | 161.91 | 188500.0 | 161.0 |
| 2020-07-28 | 165.34 | 162.85 | 164.74 | 162.88 | 170900.0 | 161.97 |
| 2020-07-27 | 164.44 | 163.02 | 163.58 | 164.16 | 147900.0 | 163.24 |
| 2020-07-24 | 167.06 | 162.76 | 165.7 | 163.67 | 243300.0 | 162.75 |
| 2020-07-23 | 166.77 | 164.45 | 164.99 | 165.7 | 134400.0 | 164.77 |
| 2020-07-22 | 165.73 | 162.08 | 164.0 | 164.57 | 190600.0 | 163.65 |
| 2020-07-21 | 164.57 | 158.93 | 161.2 | 164.02 | 288900.0 | 163.1 |
| 2020-07-20 | 161.44 | 158.46 | 160.73 | 159.95 | 217200.0 | 159.06 |
| 2020-07-17 | 162.24 | 157.78 | 158.4 | 161.89 | 199500.0 | 160.98 |
| 2020-07-16 | 159.32 | 156.35 | 157.95 | 158.29 | 274500.0 | 157.4 |
| 2020-07-15 | 159.31 | 156.79 | 157.86 | 157.64 | 338200.0 | 156.76 |
| 2020-07-14 | 156.58 | 153.67 | 154.42 | 155.94 | 229400.0 | 155.07 |
| 2020-07-13 | 156.98 | 152.37 | 153.31 | 153.69 | 262600.0 | 152.83 |
| 2020-07-10 | 154.96 | 150.5 | 151.66 | 154.27 | 214700.0 | 153.41 |
| 2020-07-09 | 153.0 | 148.92 | 148.92 | 151.46 | 241400.0 | 150.61 |
| 2020-07-08 | 150.99 | 148.56 | 150.53 | 149.58 | 213600.0 | 148.74 |
| 2020-07-07 | 151.44 | 148.37 | 149.14 | 149.97 | 272700.0 | 149.13 |
| 2020-07-06 | 153.11 | 149.84 | 151.81 | 150.93 | 281200.0 | 150.09 |
| 2020-07-02 | 154.32 | 149.26 | 152.32 | 149.72 | 368300.0 | 148.88 |
| 2020-07-01 | 151.05 | 145.48 | 148.61 | 150.01 | 387700.0 | 149.17 |
| 2020-06-30 | 150.1 | 146.84 | 147.47 | 149.52 | 298100.0 | 148.68 |
| 2020-06-29 | 148.77 | 144.41 | 145.17 | 148.39 | 371900.0 | 147.56 |
| 2020-06-26 | 147.34 | 142.34 | 146.62 | 142.6 | 592500.0 | 141.8 |
| 2020-06-25 | 148.47 | 145.85 | 148.37 | 146.62 | 290900.0 | 145.8 |
| 2020-06-24 | 151.13 | 146.52 | 150.98 | 149.23 | 231000.0 | 148.4 |
| 2020-06-23 | 154.14 | 152.38 | 153.79 | 152.47 | 169200.0 | 151.62 |
| 2020-06-22 | 155.55 | 150.36 | 150.36 | 152.26 | 310600.0 | 151.41 |
| 2020-06-19 | 157.2 | 154.21 | 155.19 | 155.7 | 295100.0 | 154.83 |
| 2020-06-18 | 155.01 | 152.95 | 154.0 | 154.07 | 205700.0 | 153.21 |
| 2020-06-17 | 158.62 | 152.02 | 157.48 | 153.93 | 214800.0 | 153.07 |
| 2020-06-16 | 160.0 | 154.44 | 158.8 | 155.01 | 302200.0 | 154.14 |
| 2020-06-15 | 154.45 | 147.0 | 148.84 | 154.32 | 323600.0 | 153.46 |
| 2020-06-12 | 154.87 | 148.64 | 151.18 | 151.28 | 355700.0 | 150.43 |
| 2020-06-11 | 153.66 | 147.82 | 153.47 | 148.64 | 408600.0 | 147.81 |
| 2020-06-10 | 163.03 | 155.7 | 161.17 | 156.4 | 420300.0 | 155.52 |
| 2020-06-09 | 169.3 | 159.31 | 161.52 | 161.33 | 1026500.0 | 160.43 |
| 2020-06-08 | 174.0 | 166.48 | 173.82 | 169.51 | 489800.0 | 168.56 |
| 2020-06-05 | 174.4 | 167.85 | 171.72 | 169.18 | 421100.0 | 168.23 |
| 2020-06-04 | 172.5 | 167.28 | 169.63 | 168.41 | 542100.0 | 167.47 |
| 2020-06-03 | 169.98 | 166.23 | 167.7 | 168.96 | 406100.0 | 168.01 |
| 2020-06-02 | 167.12 | 162.55 | 164.24 | 166.02 | 325100.0 | 165.09 |
| 2020-06-01 | 163.37 | 159.04 | 160.97 | 161.3 | 228600.0 | 160.4 |
| 2020-05-29 | 160.28 | 154.72 | 157.8 | 159.73 | 249600.0 | 158.84 |
| 2020-05-28 | 160.09 | 155.01 | 156.72 | 157.8 | 239100.0 | 156.92 |
| 2020-05-27 | 156.76 | 152.96 | 154.5 | 155.9 | 242000.0 | 155.03 |
| 2020-05-26 | 155.8 | 152.37 | 153.48 | 152.64 | 204300.0 | 151.79 |
| 2020-05-22 | 153.18 | 149.43 | 150.26 | 151.45 | 160200.0 | 150.6 |
| 2020-05-21 | 150.88 | 148.43 | 148.6 | 150.33 | 297000.0 | 149.49 |
| 2020-05-20 | 149.94 | 146.4 | 147.18 | 148.22 | 212400.0 | 147.39 |
| 2020-05-19 | 149.81 | 145.45 | 148.03 | 145.48 | 161800.0 | 144.67 |
| 2020-05-18 | 151.23 | 147.95 | 149.1 | 149.77 | 231600.0 | 148.93 |
| 2020-05-15 | 146.81 | 142.07 | 145.53 | 145.58 | 569800.0 | 144.77 |
| 2020-05-14 | 146.58 | 140.15 | 141.59 | 146.1 | 356700.0 | 145.28 |
| 2020-05-13 | 145.02 | 139.42 | 143.23 | 142.29 | 263000.0 | 141.49 |
| 2020-05-12 | 149.85 | 143.45 | 148.82 | 143.56 | 365700.0 | 142.76 |
| 2020-05-11 | 153.49 | 147.32 | 151.75 | 147.99 | 436200.0 | 147.16 |
| 2020-05-08 | 152.38 | 147.7 | 147.88 | 151.82 | 270400.0 | 150.97 |
| 2020-05-07 | 153.2 | 145.91 | 152.24 | 146.16 | 284400.0 | 145.34 |
| 2020-05-06 | 154.59 | 149.52 | 153.88 | 149.85 | 195600.0 | 149.01 |
| 2020-05-05 | 155.74 | 152.63 | 153.63 | 153.64 | 176400.0 | 152.78 |
| 2020-05-04 | 154.04 | 148.3 | 148.6 | 153.14 | 196100.0 | 152.28 |
| 2020-05-01 | 150.87 | 145.36 | 150.04 | 149.75 | 201700.0 | 148.91 |
| 2020-04-30 | 154.35 | 149.0 | 154.35 | 151.41 | 415700.0 | 150.56 |
| 2020-04-29 | 156.92 | 152.28 | 154.65 | 155.68 | 321400.0 | 154.49 |
| 2020-04-28 | 158.7 | 152.29 | 157.12 | 152.81 | 180600.0 | 151.64 |
| 2020-04-27 | 157.3 | 153.52 | 155.01 | 155.8 | 153800.0 | 154.61 |
| 2020-04-24 | 155.99 | 152.68 | 154.71 | 153.77 | 238800.0 | 152.6 |
| 2020-04-23 | 155.31 | 152.56 | 153.85 | 153.62 | 146600.0 | 152.45 |
| 2020-04-22 | 154.38 | 151.64 | 153.25 | 153.85 | 167900.0 | 152.67 |
| 2020-04-21 | 153.2 | 148.84 | 151.0 | 151.0 | 221200.0 | 149.85 |
| 2020-04-20 | 154.83 | 148.83 | 153.42 | 152.86 | 268700.0 | 151.69 |
| 2020-04-17 | 154.49 | 145.07 | 146.57 | 153.94 | 309500.0 | 152.76 |
| 2020-04-16 | 146.73 | 142.74 | 144.49 | 144.17 | 317700.0 | 143.07 |
| 2020-04-15 | 149.89 | 143.51 | 149.89 | 143.9 | 378900.0 | 142.8 |
| 2020-04-14 | 151.67 | 147.0 | 150.09 | 151.17 | 341000.0 | 150.02 |
| 2020-04-13 | 146.77 | 141.03 | 142.17 | 145.54 | 279300.0 | 144.43 |
| 2020-04-09 | 146.66 | 141.77 | 143.07 | 143.34 | 302200.0 | 142.25 |
| 2020-04-08 | 144.34 | 135.73 | 140.96 | 141.3 | 316700.0 | 140.22 |
| 2020-04-07 | 141.66 | 136.35 | 136.7 | 139.03 | 339100.0 | 137.97 |
| 2020-04-06 | 137.08 | 122.88 | 123.39 | 135.98 | 387600.0 | 134.94 |
| 2020-04-03 | 123.99 | 117.25 | 122.16 | 120.57 | 419000.0 | 119.65 |
| 2020-04-02 | 129.47 | 123.05 | 125.85 | 126.05 | 358200.0 | 125.09 |
| 2020-04-01 | 132.86 | 126.28 | 129.37 | 127.32 | 388800.0 | 126.35 |
| 2020-03-31 | 135.49 | 130.01 | 131.79 | 132.49 | 393400.0 | 131.48 |
| 2020-03-30 | 134.88 | 128.0 | 134.88 | 132.83 | 333400.0 | 131.82 |
| 2020-03-27 | 136.78 | 127.31 | 130.23 | 132.24 | 604500.0 | 131.23 |
| 2020-03-26 | 140.58 | 128.92 | 137.22 | 132.17 | 431700.0 | 131.16 |
| 2020-03-25 | 146.0 | 133.31 | 135.99 | 136.54 | 538200.0 | 135.5 |
| 2020-03-24 | 141.28 | 125.01 | 127.31 | 137.16 | 677800.0 | 136.11 |
| 2020-03-23 | 144.74 | 114.01 | 144.74 | 123.01 | 855600.0 | 122.07 |
| 2020-03-20 | 154.02 | 142.8 | 153.68 | 143.8 | 630100.0 | 142.7 |
| 2020-03-19 | 169.66 | 150.1 | 164.33 | 155.39 | 654500.0 | 154.2 |
| 2020-03-18 | 174.98 | 153.46 | 156.2 | 163.71 | 777800.0 | 162.46 |
| 2020-03-17 | 165.4 | 147.47 | 148.58 | 163.07 | 613700.0 | 161.82 |
| 2020-03-16 | 158.44 | 142.13 | 146.03 | 145.95 | 601900.0 | 144.84 |
| 2020-03-13 | 163.16 | 143.98 | 150.65 | 162.14 | 706300.0 | 160.9 |
| 2020-03-12 | 154.72 | 144.39 | 152.34 | 145.64 | 766600.0 | 144.53 |
| 2020-03-11 | 176.2 | 157.65 | 173.34 | 159.31 | 638500.0 | 158.09 |
| 2020-03-10 | 176.27 | 169.0 | 170.45 | 174.89 | 733200.0 | 173.55 |
| 2020-03-09 | 174.99 | 164.02 | 168.38 | 172.0 | 653800.0 | 170.69 |
| 2020-03-06 | 173.99 | 161.69 | 163.54 | 173.13 | 568900.0 | 171.81 |
| 2020-03-05 | 169.04 | 165.02 | 166.63 | 166.22 | 525900.0 | 164.95 |
| 2020-03-04 | 170.35 | 165.46 | 165.71 | 170.06 | 307300.0 | 168.76 |
| 2020-03-03 | 166.98 | 161.99 | 163.94 | 163.53 | 455200.0 | 162.28 |
| 2020-03-02 | 165.71 | 160.68 | 163.6 | 163.77 | 515200.0 | 162.52 |
| 2020-02-28 | 167.92 | 160.71 | 167.25 | 163.02 | 500200.0 | 161.77 |
| 2020-02-27 | 176.38 | 170.31 | 172.59 | 170.31 | 280500.0 | 169.01 |
| 2020-02-26 | 179.88 | 172.71 | 177.46 | 174.05 | 385300.0 | 172.72 |
| 2020-02-25 | 181.25 | 175.91 | 180.97 | 177.22 | 254600.0 | 175.87 |
| 2020-02-24 | 181.74 | 175.05 | 178.0 | 181.06 | 305000.0 | 179.68 |
| 2020-02-21 | 181.99 | 175.24 | 176.26 | 179.92 | 585500.0 | 178.55 |
| 2020-02-20 | 177.0 | 173.77 | 174.3 | 176.52 | 365400.0 | 175.17 |
| 2020-02-19 | 175.07 | 172.04 | 173.32 | 174.01 | 269200.0 | 172.68 |
| 2020-02-18 | 175.66 | 172.28 | 173.96 | 172.82 | 226400.0 | 171.5 |