| 名前 | Caterpillar Inc. Common Stock |
| ティッカー | CAT |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 205.18 | 199.24 | 199.75 | 202.38 | 3719800.0 | 202.38 |
| 2021-02-12 | 198.76 | 196.76 | 197.98 | 197.99 | 1804200.0 | 197.99 |
| 2021-02-11 | 198.42 | 194.39 | 197.59 | 198.35 | 2178200.0 | 198.35 |
| 2021-02-10 | 199.71 | 196.26 | 198.5 | 197.72 | 2816400.0 | 197.72 |
| 2021-02-09 | 198.66 | 194.89 | 197.54 | 197.28 | 2331600.0 | 197.28 |
| 2021-02-08 | 197.54 | 194.67 | 195.0 | 197.45 | 2725700.0 | 197.45 |
| 2021-02-05 | 194.33 | 190.01 | 192.52 | 193.0 | 2240000.0 | 193.0 |
| 2021-02-04 | 192.61 | 190.2 | 192.0 | 191.65 | 2253800.0 | 191.65 |
| 2021-02-03 | 191.53 | 189.06 | 190.91 | 191.45 | 2979000.0 | 191.45 |
| 2021-02-02 | 192.78 | 185.64 | 186.5 | 192.5 | 5265400.0 | 192.5 |
| 2021-02-01 | 186.8 | 182.02 | 185.96 | 184.72 | 2738200.0 | 184.72 |
| 2021-01-29 | 188.82 | 180.73 | 183.5 | 182.84 | 4541400.0 | 182.84 |
| 2021-01-28 | 187.61 | 181.31 | 182.26 | 184.34 | 3445400.0 | 184.34 |
| 2021-01-27 | 185.55 | 179.34 | 184.2 | 180.63 | 4095300.0 | 180.63 |
| 2021-01-26 | 189.41 | 186.83 | 187.6 | 187.21 | 2506000.0 | 187.21 |
| 2021-01-25 | 191.37 | 186.97 | 190.56 | 187.34 | 3837100.0 | 187.34 |
| 2021-01-22 | 192.82 | 189.31 | 190.85 | 191.94 | 2027000.0 | 191.94 |
| 2021-01-21 | 193.72 | 190.05 | 192.35 | 192.19 | 1951200.0 | 192.19 |
| 2021-01-20 | 193.9 | 190.42 | 192.66 | 192.34 | 2501100.0 | 192.34 |
| 2021-01-19 | 196.11 | 193.44 | 194.29 | 194.06 | 2361200.0 | 194.06 |
| 2021-01-15 | 195.71 | 190.88 | 195.66 | 194.62 | 3317100.0 | 193.59 |
| 2021-01-14 | 197.91 | 195.36 | 196.1 | 197.4 | 2486600.0 | 196.36 |
| 2021-01-13 | 200.17 | 195.8 | 198.79 | 195.89 | 3154700.0 | 194.85 |
| 2021-01-12 | 198.0 | 193.31 | 194.68 | 197.54 | 2466100.0 | 196.49 |
| 2021-01-11 | 195.46 | 190.31 | 191.56 | 193.86 | 2541300.0 | 192.83 |
| 2021-01-08 | 195.26 | 191.32 | 193.85 | 194.26 | 3186600.0 | 193.23 |
| 2021-01-07 | 197.37 | 192.2 | 196.85 | 194.23 | 5297500.0 | 193.2 |
| 2021-01-06 | 197.28 | 186.15 | 187.15 | 193.86 | 8034700.0 | 192.83 |
| 2021-01-05 | 185.8 | 181.21 | 181.21 | 183.64 | 2933700.0 | 182.67 |
| 2021-01-04 | 185.98 | 180.25 | 183.0 | 182.15 | 4078300.0 | 181.19 |
| 2020-12-31 | 182.1 | 178.75 | 180.25 | 182.02 | 1717800.0 | 181.06 |
| 2020-12-30 | 182.23 | 178.69 | 179.77 | 180.04 | 2720600.0 | 179.09 |
| 2020-12-29 | 179.38 | 175.11 | 179.17 | 176.65 | 1490300.0 | 175.72 |
| 2020-12-28 | 181.12 | 178.31 | 180.48 | 178.37 | 1508800.0 | 177.43 |
| 2020-12-24 | 179.85 | 178.35 | 179.45 | 179.56 | 585700.0 | 178.61 |
| 2020-12-23 | 179.29 | 177.01 | 177.45 | 178.42 | 1862500.0 | 177.48 |
| 2020-12-22 | 180.16 | 176.48 | 179.29 | 176.58 | 2493300.0 | 175.65 |
| 2020-12-21 | 180.89 | 176.32 | 176.94 | 180.16 | 2071000.0 | 179.21 |
| 2020-12-18 | 181.3 | 177.47 | 180.07 | 180.96 | 5262700.0 | 180.0 |
| 2020-12-17 | 180.73 | 178.58 | 180.67 | 179.17 | 2296500.0 | 178.22 |
| 2020-12-16 | 181.27 | 178.36 | 180.85 | 179.5 | 2031800.0 | 178.55 |
| 2020-12-15 | 182.76 | 179.02 | 179.93 | 181.74 | 2360800.0 | 180.78 |
| 2020-12-14 | 183.33 | 177.78 | 180.6 | 178.05 | 2533600.0 | 177.11 |
| 2020-12-11 | 179.78 | 176.23 | 176.99 | 179.29 | 2673400.0 | 178.34 |
| 2020-12-10 | 179.53 | 177.14 | 179.24 | 178.85 | 3109400.0 | 177.9 |
| 2020-12-09 | 180.48 | 177.0 | 179.62 | 180.07 | 2915500.0 | 179.12 |
| 2020-12-08 | 180.74 | 177.5 | 177.66 | 178.84 | 2001600.0 | 177.89 |
| 2020-12-07 | 180.39 | 176.56 | 180.39 | 178.71 | 4587400.0 | 177.76 |
| 2020-12-04 | 183.81 | 175.62 | 175.92 | 182.21 | 6086200.0 | 181.25 |
| 2020-12-03 | 175.08 | 173.28 | 173.87 | 174.63 | 2903900.0 | 173.71 |
| 2020-12-02 | 174.42 | 172.28 | 173.26 | 173.87 | 1971000.0 | 172.95 |
| 2020-12-01 | 176.57 | 172.94 | 175.39 | 173.26 | 2710200.0 | 172.34 |
| 2020-11-30 | 174.88 | 172.43 | 173.61 | 173.59 | 2382600.0 | 172.67 |
| 2020-11-27 | 175.92 | 173.88 | 174.41 | 175.08 | 976900.0 | 174.15 |
| 2020-11-25 | 176.48 | 172.78 | 176.46 | 174.63 | 2506400.0 | 173.71 |
| 2020-11-24 | 178.32 | 175.27 | 176.25 | 176.9 | 3447000.0 | 175.96 |
| 2020-11-23 | 175.5 | 173.24 | 173.76 | 174.78 | 2403500.0 | 173.85 |
| 2020-11-20 | 173.12 | 171.31 | 172.45 | 172.23 | 2449800.0 | 171.32 |
| 2020-11-19 | 173.25 | 170.71 | 172.5 | 172.9 | 2012100.0 | 171.98 |
| 2020-11-18 | 175.38 | 172.04 | 172.04 | 172.74 | 3165100.0 | 171.83 |
| 2020-11-17 | 172.48 | 170.19 | 172.17 | 171.91 | 2110800.0 | 171.0 |
| 2020-11-16 | 175.0 | 171.83 | 175.0 | 173.19 | 3902400.0 | 172.27 |
| 2020-11-13 | 172.22 | 169.19 | 170.3 | 171.71 | 2120200.0 | 170.8 |
| 2020-11-12 | 171.1 | 167.65 | 168.83 | 169.13 | 2185500.0 | 168.23 |
| 2020-11-11 | 172.74 | 167.47 | 172.38 | 169.46 | 2345500.0 | 168.56 |
| 2020-11-10 | 174.99 | 170.77 | 171.9 | 172.3 | 3499100.0 | 171.39 |
| 2020-11-09 | 176.37 | 170.12 | 174.03 | 170.82 | 5969600.0 | 169.92 |
| 2020-11-06 | 165.54 | 160.76 | 163.94 | 161.29 | 2983000.0 | 160.44 |
| 2020-11-05 | 164.96 | 157.6 | 157.67 | 163.09 | 4821600.0 | 162.23 |
| 2020-11-04 | 162.38 | 155.23 | 159.18 | 155.23 | 9081700.0 | 154.41 |
| 2020-11-03 | 169.0 | 163.07 | 165.0 | 167.69 | 4843600.0 | 166.8 |
| 2020-11-02 | 163.85 | 157.65 | 159.2 | 163.27 | 4072400.0 | 162.41 |
| 2020-10-30 | 157.29 | 153.04 | 153.96 | 157.05 | 4373500.0 | 156.22 |
| 2020-10-29 | 155.51 | 149.63 | 150.6 | 154.67 | 3867200.0 | 153.85 |
| 2020-10-28 | 155.43 | 150.52 | 153.8 | 151.16 | 5645100.0 | 150.36 |
| 2020-10-27 | 161.85 | 157.01 | 160.96 | 157.91 | 4857900.0 | 157.07 |
| 2020-10-26 | 166.64 | 160.83 | 166.64 | 163.2 | 4506600.0 | 162.34 |
| 2020-10-23 | 170.65 | 167.56 | 169.37 | 168.59 | 2857300.0 | 167.7 |
| 2020-10-22 | 169.85 | 166.89 | 167.98 | 169.66 | 2356800.0 | 167.74 |
| 2020-10-21 | 170.52 | 166.74 | 169.81 | 167.4 | 2502000.0 | 165.5 |
| 2020-10-20 | 171.26 | 167.91 | 168.2 | 168.99 | 3007100.0 | 167.08 |
| 2020-10-19 | 170.02 | 166.8 | 168.74 | 167.53 | 2757700.0 | 165.63 |
| 2020-10-16 | 170.51 | 166.62 | 167.25 | 168.75 | 5569000.0 | 166.84 |
| 2020-10-15 | 165.78 | 160.15 | 160.27 | 165.04 | 2958500.0 | 163.17 |
| 2020-10-14 | 164.82 | 162.5 | 162.66 | 163.61 | 4087600.0 | 161.76 |
| 2020-10-13 | 163.18 | 161.12 | 161.72 | 162.12 | 3319000.0 | 160.28 |
| 2020-10-12 | 163.2 | 159.52 | 159.97 | 162.61 | 4279800.0 | 160.77 |
| 2020-10-09 | 159.39 | 157.4 | 157.87 | 158.94 | 4084200.0 | 157.14 |
| 2020-10-08 | 156.73 | 154.24 | 155.75 | 156.66 | 1842900.0 | 154.88 |
| 2020-10-07 | 156.06 | 153.2 | 153.28 | 154.77 | 2334200.0 | 153.02 |
| 2020-10-06 | 155.45 | 151.28 | 154.0 | 151.53 | 2559800.0 | 149.81 |
| 2020-10-05 | 154.45 | 151.62 | 152.17 | 153.49 | 2597700.0 | 151.75 |
| 2020-10-02 | 151.25 | 143.75 | 144.27 | 149.94 | 3220500.0 | 148.24 |
| 2020-10-01 | 150.31 | 145.65 | 149.92 | 146.71 | 2157400.0 | 145.05 |
| 2020-09-30 | 150.95 | 147.74 | 148.0 | 149.15 | 3642300.0 | 147.46 |
| 2020-09-29 | 148.97 | 146.21 | 148.37 | 147.41 | 1605600.0 | 145.74 |
| 2020-09-28 | 150.31 | 147.41 | 148.0 | 147.68 | 2212700.0 | 146.01 |
| 2020-09-25 | 146.7 | 143.01 | 143.89 | 145.91 | 1848900.0 | 144.26 |
| 2020-09-24 | 147.44 | 142.73 | 144.02 | 145.14 | 2138800.0 | 143.5 |
| 2020-09-23 | 148.91 | 143.6 | 147.48 | 144.38 | 2420100.0 | 142.74 |
| 2020-09-22 | 147.5 | 144.5 | 145.01 | 147.15 | 2579500.0 | 145.48 |
| 2020-09-21 | 149.5 | 143.87 | 148.56 | 145.33 | 4278200.0 | 143.68 |
| 2020-09-18 | 156.21 | 152.06 | 153.68 | 152.39 | 5113500.0 | 150.66 |
| 2020-09-17 | 156.25 | 149.15 | 149.85 | 153.87 | 4487000.0 | 152.13 |
| 2020-09-16 | 151.98 | 148.37 | 150.0 | 151.11 | 3302000.0 | 149.4 |
| 2020-09-15 | 154.47 | 148.36 | 154.2 | 148.6 | 4092400.0 | 146.92 |
| 2020-09-14 | 154.8 | 152.21 | 154.0 | 153.51 | 2569300.0 | 151.77 |
| 2020-09-11 | 154.4 | 150.24 | 150.48 | 153.83 | 3237100.0 | 152.09 |
| 2020-09-10 | 153.25 | 148.75 | 152.01 | 149.86 | 4387000.0 | 148.16 |
| 2020-09-09 | 155.48 | 149.21 | 149.8 | 152.69 | 5345100.0 | 150.96 |
| 2020-09-08 | 150.76 | 145.72 | 147.0 | 148.52 | 4775200.0 | 146.84 |
| 2020-09-04 | 150.78 | 146.04 | 148.7 | 148.18 | 5129400.0 | 146.5 |
| 2020-09-03 | 151.2 | 145.3 | 148.59 | 146.76 | 4479100.0 | 145.1 |
| 2020-09-02 | 149.55 | 146.4 | 146.87 | 149.27 | 4515500.0 | 147.58 |
| 2020-09-01 | 146.12 | 140.91 | 141.67 | 146.05 | 2675700.0 | 144.4 |
| 2020-08-31 | 143.6 | 142.27 | 143.5 | 142.31 | 2886500.0 | 140.7 |
| 2020-08-28 | 145.85 | 142.69 | 144.28 | 143.63 | 3698700.0 | 142.0 |
| 2020-08-27 | 144.34 | 141.28 | 142.13 | 143.37 | 3010300.0 | 141.75 |
| 2020-08-26 | 142.44 | 139.81 | 140.48 | 141.83 | 2379900.0 | 140.22 |
| 2020-08-25 | 144.93 | 140.54 | 142.67 | 141.15 | 2467500.0 | 139.55 |
| 2020-08-24 | 142.25 | 139.08 | 139.76 | 141.68 | 2921700.0 | 140.07 |
| 2020-08-21 | 139.0 | 136.8 | 136.8 | 138.43 | 2524600.0 | 136.86 |
| 2020-08-20 | 137.98 | 135.65 | 136.02 | 137.48 | 2279700.0 | 135.92 |
| 2020-08-19 | 139.92 | 137.46 | 138.5 | 138.02 | 1849500.0 | 136.46 |
| 2020-08-18 | 140.11 | 138.08 | 138.95 | 138.37 | 1563200.0 | 136.8 |
| 2020-08-17 | 140.6 | 138.3 | 140.15 | 138.72 | 2284000.0 | 137.15 |
| 2020-08-14 | 140.89 | 138.77 | 139.45 | 139.96 | 2038500.0 | 138.37 |
| 2020-08-13 | 142.74 | 139.77 | 141.6 | 140.67 | 2939900.0 | 139.08 |
| 2020-08-12 | 144.17 | 141.33 | 143.95 | 142.57 | 2541200.0 | 140.95 |
| 2020-08-11 | 146.2 | 142.29 | 144.02 | 142.53 | 4206000.0 | 140.91 |
| 2020-08-10 | 142.16 | 135.68 | 135.73 | 142.02 | 5181600.0 | 140.41 |
| 2020-08-07 | 135.11 | 132.52 | 134.0 | 134.92 | 2223700.0 | 133.39 |
| 2020-08-06 | 135.21 | 133.7 | 134.52 | 134.39 | 2446400.0 | 132.87 |
| 2020-08-05 | 135.94 | 132.61 | 132.78 | 134.97 | 2810200.0 | 133.44 |
| 2020-08-04 | 132.44 | 130.67 | 131.37 | 131.52 | 2301800.0 | 130.03 |
| 2020-08-03 | 133.0 | 131.1 | 132.3 | 131.78 | 2851100.0 | 130.29 |
| 2020-07-31 | 135.15 | 130.21 | 132.43 | 132.88 | 6782200.0 | 131.37 |
| 2020-07-30 | 139.1 | 135.97 | 139.08 | 136.73 | 3063500.0 | 135.18 |
| 2020-07-29 | 141.08 | 137.8 | 138.58 | 140.53 | 2338300.0 | 138.94 |
| 2020-07-28 | 139.99 | 137.92 | 138.94 | 138.03 | 2029900.0 | 136.47 |
| 2020-07-27 | 140.34 | 137.06 | 137.15 | 139.89 | 2506900.0 | 138.3 |
| 2020-07-24 | 138.69 | 136.85 | 137.2 | 137.58 | 2036300.0 | 136.02 |
| 2020-07-23 | 137.52 | 135.71 | 136.9 | 136.6 | 1613700.0 | 135.05 |
| 2020-07-22 | 137.87 | 135.19 | 135.25 | 136.98 | 2156800.0 | 135.43 |
| 2020-07-21 | 137.18 | 134.43 | 134.77 | 135.87 | 3227600.0 | 134.33 |
| 2020-07-20 | 136.95 | 134.26 | 135.76 | 134.63 | 2478000.0 | 133.1 |
| 2020-07-17 | 138.43 | 136.53 | 137.87 | 136.9 | 2458200.0 | 135.35 |
| 2020-07-16 | 140.99 | 137.6 | 138.3 | 138.56 | 3621500.0 | 135.97 |
| 2020-07-15 | 140.17 | 137.11 | 140.17 | 138.36 | 4915200.0 | 135.78 |
| 2020-07-14 | 137.31 | 129.23 | 130.32 | 136.88 | 6540800.0 | 134.32 |
| 2020-07-13 | 132.09 | 128.85 | 129.42 | 130.57 | 3708400.0 | 128.13 |
| 2020-07-10 | 128.23 | 125.82 | 125.97 | 128.01 | 2691400.0 | 125.62 |
| 2020-07-09 | 128.35 | 125.12 | 127.54 | 125.73 | 2663500.0 | 123.38 |
| 2020-07-08 | 129.33 | 126.47 | 129.33 | 128.13 | 2279500.0 | 125.74 |
| 2020-07-07 | 128.75 | 126.8 | 127.74 | 127.2 | 2018100.0 | 124.82 |
| 2020-07-06 | 130.5 | 128.17 | 130.13 | 129.43 | 2491900.0 | 127.01 |
| 2020-07-02 | 130.34 | 127.19 | 128.25 | 127.72 | 2527500.0 | 125.33 |
| 2020-07-01 | 129.4 | 125.88 | 129.38 | 126.06 | 2807800.0 | 123.71 |
| 2020-06-30 | 127.06 | 124.01 | 124.01 | 126.5 | 2778800.0 | 124.14 |
| 2020-06-29 | 126.04 | 123.28 | 123.72 | 125.25 | 2798700.0 | 122.91 |
| 2020-06-26 | 124.44 | 121.45 | 124.33 | 122.39 | 3645800.0 | 120.1 |
| 2020-06-25 | 124.83 | 120.8 | 121.61 | 124.71 | 2903400.0 | 122.38 |
| 2020-06-24 | 124.84 | 121.83 | 124.79 | 122.06 | 3766500.0 | 119.78 |
| 2020-06-23 | 127.57 | 125.83 | 127.39 | 126.25 | 2357100.0 | 123.89 |
| 2020-06-22 | 126.48 | 124.6 | 126.36 | 125.79 | 2806300.0 | 123.44 |
| 2020-06-19 | 130.0 | 125.73 | 130.0 | 127.46 | 6488000.0 | 125.08 |
| 2020-06-18 | 128.98 | 126.7 | 127.14 | 127.59 | 2467700.0 | 125.21 |
| 2020-06-17 | 130.47 | 127.76 | 130.16 | 128.23 | 3226700.0 | 125.83 |
| 2020-06-16 | 132.44 | 126.39 | 131.37 | 130.11 | 6892400.0 | 127.68 |
| 2020-06-15 | 124.38 | 118.01 | 118.51 | 123.61 | 4093100.0 | 121.3 |
| 2020-06-12 | 125.17 | 119.35 | 124.4 | 123.15 | 4489000.0 | 120.85 |
| 2020-06-11 | 126.84 | 121.52 | 126.41 | 121.55 | 5969300.0 | 119.28 |
| 2020-06-10 | 135.38 | 130.56 | 133.72 | 132.44 | 4018700.0 | 129.97 |
| 2020-06-09 | 135.41 | 133.21 | 135.02 | 134.19 | 3819600.0 | 131.68 |
| 2020-06-08 | 139.94 | 135.32 | 135.32 | 137.72 | 4139200.0 | 135.15 |
| 2020-06-05 | 139.37 | 133.39 | 137.85 | 135.12 | 5591900.0 | 132.6 |
| 2020-06-04 | 129.03 | 124.74 | 125.41 | 128.96 | 3076700.0 | 126.55 |
| 2020-06-03 | 127.35 | 125.01 | 125.45 | 127.09 | 3712600.0 | 124.72 |
| 2020-06-02 | 123.82 | 121.28 | 121.84 | 123.32 | 2977500.0 | 121.02 |
| 2020-06-01 | 121.2 | 117.61 | 119.86 | 120.5 | 2131300.0 | 118.25 |
| 2020-05-29 | 120.71 | 117.57 | 119.63 | 120.13 | 4278100.0 | 117.89 |
| 2020-05-28 | 124.83 | 120.28 | 124.75 | 120.74 | 3743700.0 | 118.48 |
| 2020-05-27 | 122.49 | 119.53 | 119.72 | 122.42 | 4462700.0 | 120.13 |
| 2020-05-26 | 118.56 | 115.98 | 115.98 | 117.41 | 4185100.0 | 115.22 |
| 2020-05-22 | 114.16 | 111.47 | 114.13 | 112.47 | 2735100.0 | 110.37 |
| 2020-05-21 | 115.68 | 113.82 | 114.95 | 114.06 | 2342300.0 | 111.93 |
| 2020-05-20 | 117.48 | 113.05 | 113.31 | 115.69 | 3735700.0 | 113.53 |
| 2020-05-19 | 115.44 | 112.01 | 114.95 | 112.08 | 3404900.0 | 109.99 |
| 2020-05-18 | 115.66 | 112.01 | 112.22 | 115.02 | 5604400.0 | 112.87 |
| 2020-05-15 | 107.99 | 104.28 | 105.18 | 107.92 | 6583100.0 | 105.9 |
| 2020-05-14 | 106.28 | 100.22 | 102.5 | 106.19 | 5542400.0 | 104.21 |
| 2020-05-13 | 105.29 | 102.55 | 105.14 | 104.48 | 5376100.0 | 102.53 |
| 2020-05-12 | 109.33 | 105.0 | 109.11 | 105.0 | 3874100.0 | 103.04 |
| 2020-05-11 | 110.77 | 108.18 | 110.16 | 108.61 | 4207300.0 | 106.58 |
| 2020-05-08 | 112.2 | 108.3 | 108.97 | 112.11 | 3913400.0 | 110.02 |
| 2020-05-07 | 110.05 | 106.78 | 109.02 | 107.29 | 4377900.0 | 105.29 |
| 2020-05-06 | 110.24 | 106.7 | 110.03 | 107.67 | 4465300.0 | 105.66 |
| 2020-05-05 | 111.09 | 108.74 | 109.24 | 108.91 | 3477400.0 | 106.88 |
| 2020-05-04 | 110.28 | 106.58 | 110.02 | 107.72 | 4500700.0 | 105.71 |
| 2020-05-01 | 114.59 | 110.57 | 114.0 | 110.88 | 3960400.0 | 108.81 |
| 2020-04-30 | 118.25 | 115.33 | 118.0 | 116.38 | 4040500.0 | 114.21 |
| 2020-04-29 | 120.82 | 116.53 | 116.96 | 120.06 | 4261100.0 | 117.82 |
| 2020-04-28 | 118.0 | 113.37 | 117.86 | 115.46 | 5604600.0 | 113.3 |
| 2020-04-27 | 116.13 | 109.73 | 110.85 | 115.2 | 5344800.0 | 113.05 |
| 2020-04-24 | 114.38 | 111.21 | 113.99 | 114.04 | 3046000.0 | 111.91 |
| 2020-04-23 | 115.23 | 110.95 | 111.33 | 112.91 | 3545400.0 | 110.8 |
| 2020-04-22 | 112.1 | 109.21 | 112.03 | 110.64 | 3795100.0 | 108.57 |
| 2020-04-21 | 111.04 | 108.6 | 111.04 | 109.85 | 5743300.0 | 107.8 |
| 2020-04-20 | 117.07 | 112.12 | 114.44 | 114.6 | 4083800.0 | 112.46 |
| 2020-04-17 | 116.54 | 113.85 | 114.45 | 116.3 | 4132300.0 | 114.13 |
| 2020-04-16 | 113.47 | 108.86 | 111.85 | 113.22 | 5926400.0 | 110.09 |
| 2020-04-15 | 113.1 | 109.8 | 112.96 | 111.53 | 5652800.0 | 108.45 |
| 2020-04-14 | 117.84 | 114.51 | 116.5 | 116.48 | 7166300.0 | 113.26 |
| 2020-04-13 | 120.05 | 113.58 | 119.95 | 114.14 | 10519600.0 | 110.99 |
| 2020-04-09 | 129.6 | 123.15 | 128.65 | 125.03 | 4753500.0 | 121.58 |
| 2020-04-08 | 128.18 | 121.04 | 122.99 | 127.4 | 4686100.0 | 123.88 |
| 2020-04-07 | 128.8 | 120.51 | 122.89 | 121.92 | 8489900.0 | 118.55 |
| 2020-04-06 | 121.73 | 118.13 | 120.04 | 120.43 | 5785600.0 | 117.11 |
| 2020-04-03 | 116.84 | 112.12 | 115.5 | 114.67 | 5036400.0 | 111.5 |
| 2020-04-02 | 118.52 | 111.13 | 111.23 | 116.74 | 8106500.0 | 113.52 |
| 2020-04-01 | 116.75 | 109.5 | 112.09 | 111.35 | 6847000.0 | 108.28 |
| 2020-03-31 | 116.91 | 110.26 | 110.73 | 116.04 | 8970800.0 | 112.84 |
| 2020-03-30 | 112.84 | 104.93 | 106.33 | 111.71 | 5725600.0 | 108.63 |
| 2020-03-27 | 109.64 | 103.4 | 104.43 | 105.44 | 5746500.0 | 102.53 |
| 2020-03-26 | 110.97 | 102.89 | 104.85 | 110.5 | 6059600.0 | 107.45 |
| 2020-03-25 | 108.5 | 98.5 | 101.17 | 104.67 | 6578100.0 | 101.78 |
| 2020-03-24 | 102.03 | 95.17 | 96.06 | 101.34 | 7417100.0 | 98.54 |
| 2020-03-23 | 96.24 | 90.64 | 93.9 | 91.85 | 6737500.0 | 89.31 |
| 2020-03-20 | 103.99 | 94.16 | 103.12 | 95.5 | 7650300.0 | 92.86 |
| 2020-03-19 | 104.4 | 97.25 | 99.23 | 103.01 | 6870800.0 | 100.17 |
| 2020-03-18 | 102.95 | 93.11 | 93.99 | 100.12 | 6995100.0 | 97.36 |
| 2020-03-17 | 100.44 | 92.97 | 96.01 | 100.2 | 7206100.0 | 97.43 |
| 2020-03-16 | 105.85 | 88.5 | 89.0 | 93.41 | 9899000.0 | 90.83 |
| 2020-03-13 | 99.91 | 90.14 | 98.39 | 99.64 | 8718600.0 | 96.89 |
| 2020-03-12 | 94.28 | 87.5 | 93.5 | 92.26 | 10285900.0 | 89.71 |
| 2020-03-11 | 104.75 | 100.07 | 103.8 | 100.69 | 6543600.0 | 97.91 |
| 2020-03-10 | 109.06 | 99.11 | 108.64 | 106.49 | 8293200.0 | 103.55 |
| 2020-03-09 | 112.99 | 104.03 | 112.99 | 104.07 | 8636200.0 | 101.2 |
| 2020-03-06 | 121.85 | 118.83 | 119.0 | 121.41 | 5767900.0 | 118.06 |
| 2020-03-05 | 124.85 | 121.24 | 123.15 | 121.97 | 6015300.0 | 118.6 |
| 2020-03-04 | 127.44 | 124.31 | 126.07 | 127.4 | 5074700.0 | 123.88 |
| 2020-03-03 | 129.56 | 123.78 | 127.0 | 124.38 | 6358100.0 | 120.95 |
| 2020-03-02 | 127.88 | 123.01 | 125.05 | 127.6 | 6100200.0 | 124.08 |
| 2020-02-28 | 124.24 | 119.03 | 119.57 | 124.24 | 8301900.0 | 120.81 |
| 2020-02-27 | 128.53 | 123.22 | 125.6 | 123.27 | 7369000.0 | 119.87 |
| 2020-02-26 | 130.99 | 127.55 | 129.65 | 128.25 | 3902500.0 | 124.71 |
| 2020-02-25 | 133.14 | 128.25 | 132.97 | 129.0 | 4840200.0 | 125.44 |
| 2020-02-24 | 133.86 | 132.05 | 132.53 | 132.17 | 4964800.0 | 128.52 |
| 2020-02-21 | 137.44 | 135.11 | 136.5 | 137.21 | 2855600.0 | 133.42 |
| 2020-02-20 | 138.89 | 136.2 | 136.26 | 136.93 | 2678200.0 | 133.15 |
| 2020-02-19 | 137.21 | 136.06 | 136.79 | 136.86 | 2134900.0 | 133.08 |
| 2020-02-18 | 138.57 | 135.08 | 137.46 | 136.58 | 3869700.0 | 132.81 |