| 名前 | Carlisle Companies Incorporated Common Stock |
| ティッカー | CSL |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 152.76 | 149.25 | 151.58 | 150.22 | 323000.0 | 150.22 |
| 2021-02-12 | 151.79 | 149.32 | 149.84 | 150.97 | 302200.0 | 150.97 |
| 2021-02-11 | 149.87 | 147.34 | 148.33 | 149.73 | 311700.0 | 149.73 |
| 2021-02-10 | 149.97 | 147.25 | 148.61 | 148.02 | 247100.0 | 148.02 |
| 2021-02-09 | 152.02 | 147.44 | 152.02 | 148.15 | 375900.0 | 148.15 |
| 2021-02-08 | 152.25 | 150.76 | 152.14 | 151.47 | 273500.0 | 151.47 |
| 2021-02-05 | 159.46 | 147.46 | 155.24 | 151.94 | 460400.0 | 151.94 |
| 2021-02-04 | 152.83 | 150.96 | 151.76 | 152.48 | 219000.0 | 152.48 |
| 2021-02-03 | 151.87 | 148.76 | 150.31 | 151.52 | 219900.0 | 151.52 |
| 2021-02-02 | 151.7 | 146.54 | 147.31 | 150.0 | 384300.0 | 150.0 |
| 2021-02-01 | 147.0 | 144.43 | 146.0 | 145.88 | 329600.0 | 145.88 |
| 2021-01-29 | 147.66 | 143.52 | 147.66 | 144.93 | 565300.0 | 144.93 |
| 2021-01-28 | 149.22 | 146.46 | 146.6 | 147.83 | 299500.0 | 147.83 |
| 2021-01-27 | 150.08 | 145.5 | 148.57 | 145.69 | 286300.0 | 145.69 |
| 2021-01-26 | 154.44 | 150.44 | 153.93 | 150.59 | 175400.0 | 150.59 |
| 2021-01-25 | 155.18 | 151.9 | 152.61 | 153.29 | 240000.0 | 153.29 |
| 2021-01-22 | 153.09 | 149.22 | 151.73 | 152.62 | 237500.0 | 152.62 |
| 2021-01-21 | 156.66 | 152.96 | 156.66 | 153.04 | 225600.0 | 153.04 |
| 2021-01-20 | 156.31 | 153.38 | 154.7 | 156.11 | 268200.0 | 156.11 |
| 2021-01-19 | 156.4 | 153.96 | 154.21 | 154.04 | 236000.0 | 154.04 |
| 2021-01-15 | 155.22 | 152.4 | 154.44 | 153.0 | 288100.0 | 153.0 |
| 2021-01-14 | 156.4 | 152.54 | 155.03 | 155.84 | 238400.0 | 155.84 |
| 2021-01-13 | 156.86 | 153.35 | 155.95 | 153.51 | 190900.0 | 153.51 |
| 2021-01-12 | 158.15 | 154.63 | 156.08 | 156.06 | 206600.0 | 156.06 |
| 2021-01-11 | 157.16 | 153.42 | 153.42 | 155.97 | 173800.0 | 155.97 |
| 2021-01-08 | 158.02 | 153.01 | 157.59 | 155.01 | 235000.0 | 155.01 |
| 2021-01-07 | 157.31 | 152.98 | 155.1 | 156.95 | 332400.0 | 156.95 |
| 2021-01-06 | 155.74 | 152.03 | 152.03 | 155.08 | 348500.0 | 155.08 |
| 2021-01-05 | 154.5 | 151.09 | 152.77 | 151.35 | 375200.0 | 151.35 |
| 2021-01-04 | 158.37 | 152.47 | 157.11 | 153.93 | 252500.0 | 153.93 |
| 2020-12-31 | 157.52 | 154.16 | 155.68 | 156.18 | 229700.0 | 156.18 |
| 2020-12-30 | 157.3 | 154.61 | 154.91 | 155.94 | 168800.0 | 155.94 |
| 2020-12-29 | 156.64 | 153.12 | 156.47 | 155.04 | 274400.0 | 155.04 |
| 2020-12-28 | 158.61 | 155.49 | 157.85 | 155.73 | 190500.0 | 155.73 |
| 2020-12-24 | 157.9 | 155.69 | 157.83 | 157.35 | 59700.0 | 157.35 |
| 2020-12-23 | 158.15 | 156.09 | 156.86 | 156.93 | 188300.0 | 156.93 |
| 2020-12-22 | 158.12 | 155.09 | 158.04 | 156.28 | 285000.0 | 156.28 |
| 2020-12-21 | 158.83 | 153.44 | 154.53 | 158.51 | 432100.0 | 158.51 |
| 2020-12-18 | 157.56 | 154.59 | 155.99 | 156.59 | 872800.0 | 156.59 |
| 2020-12-17 | 155.15 | 152.59 | 153.09 | 155.04 | 224700.0 | 155.04 |
| 2020-12-16 | 156.48 | 152.39 | 155.83 | 152.97 | 302000.0 | 152.97 |
| 2020-12-15 | 156.24 | 153.06 | 155.34 | 154.92 | 336100.0 | 154.92 |
| 2020-12-14 | 156.88 | 153.37 | 156.88 | 153.93 | 295700.0 | 153.93 |
| 2020-12-11 | 156.06 | 153.38 | 153.38 | 155.45 | 229700.0 | 155.45 |
| 2020-12-10 | 157.04 | 153.09 | 154.1 | 155.06 | 276700.0 | 155.06 |
| 2020-12-09 | 155.04 | 149.99 | 150.89 | 154.64 | 418800.0 | 154.64 |
| 2020-12-08 | 151.7 | 148.4 | 148.4 | 150.25 | 268400.0 | 150.25 |
| 2020-12-07 | 149.98 | 146.84 | 149.67 | 149.45 | 211600.0 | 149.45 |
| 2020-12-04 | 150.2 | 148.52 | 148.84 | 150.05 | 157300.0 | 150.05 |
| 2020-12-03 | 149.44 | 146.62 | 147.31 | 147.84 | 190100.0 | 147.84 |
| 2020-12-02 | 148.45 | 146.34 | 147.17 | 147.76 | 172600.0 | 147.76 |
| 2020-12-01 | 148.49 | 145.67 | 146.62 | 147.82 | 260900.0 | 147.82 |
| 2020-11-30 | 149.38 | 144.81 | 148.04 | 144.83 | 445700.0 | 144.83 |
| 2020-11-27 | 149.62 | 147.54 | 149.13 | 148.62 | 60200.0 | 148.62 |
| 2020-11-25 | 152.1 | 148.74 | 151.8 | 149.08 | 140100.0 | 149.08 |
| 2020-11-24 | 152.7 | 149.23 | 150.0 | 152.46 | 240100.0 | 152.46 |
| 2020-11-23 | 149.75 | 148.05 | 149.16 | 148.99 | 230000.0 | 148.99 |
| 2020-11-20 | 148.6 | 145.72 | 146.84 | 147.56 | 273300.0 | 147.56 |
| 2020-11-19 | 147.91 | 143.0 | 144.58 | 147.79 | 330200.0 | 147.79 |
| 2020-11-18 | 146.78 | 143.36 | 145.91 | 144.79 | 306600.0 | 144.79 |
| 2020-11-17 | 144.57 | 140.77 | 142.3 | 144.33 | 254100.0 | 144.33 |
| 2020-11-16 | 144.21 | 141.27 | 143.35 | 144.12 | 378000.0 | 144.12 |
| 2020-11-13 | 141.17 | 136.68 | 136.68 | 140.72 | 417400.0 | 140.19 |
| 2020-11-12 | 141.62 | 137.69 | 139.78 | 139.0 | 328700.0 | 138.48 |
| 2020-11-11 | 146.31 | 141.14 | 146.31 | 141.62 | 461500.0 | 141.09 |
| 2020-11-10 | 147.11 | 142.91 | 144.05 | 145.83 | 341300.0 | 145.29 |
| 2020-11-09 | 146.09 | 140.07 | 141.13 | 142.97 | 601100.0 | 142.44 |
| 2020-11-06 | 135.35 | 132.15 | 133.5 | 132.8 | 192600.0 | 132.3 |
| 2020-11-05 | 134.86 | 130.92 | 130.92 | 133.21 | 313600.0 | 132.71 |
| 2020-11-04 | 130.96 | 124.82 | 128.0 | 129.28 | 388400.0 | 128.8 |
| 2020-11-03 | 130.91 | 128.51 | 130.02 | 129.13 | 275600.0 | 128.65 |
| 2020-11-02 | 129.01 | 125.46 | 125.97 | 128.36 | 277500.0 | 127.88 |
| 2020-10-30 | 124.31 | 121.76 | 121.84 | 123.87 | 298800.0 | 123.41 |
| 2020-10-29 | 123.17 | 119.68 | 120.0 | 121.87 | 291700.0 | 121.42 |
| 2020-10-28 | 123.48 | 120.18 | 120.57 | 120.52 | 270400.0 | 120.07 |
| 2020-10-27 | 127.58 | 122.93 | 127.1 | 123.06 | 369400.0 | 122.6 |
| 2020-10-26 | 130.86 | 126.14 | 130.0 | 127.19 | 360200.0 | 126.72 |
| 2020-10-23 | 132.12 | 129.67 | 129.68 | 131.71 | 465600.0 | 131.22 |
| 2020-10-22 | 130.0 | 124.52 | 124.52 | 129.36 | 455600.0 | 128.88 |
| 2020-10-21 | 131.1 | 124.18 | 126.67 | 124.23 | 721200.0 | 123.77 |
| 2020-10-20 | 127.92 | 124.08 | 126.15 | 125.23 | 296800.0 | 124.76 |
| 2020-10-19 | 128.46 | 124.01 | 128.46 | 125.45 | 267400.0 | 124.98 |
| 2020-10-16 | 129.1 | 127.01 | 127.57 | 128.23 | 180300.0 | 127.75 |
| 2020-10-15 | 128.34 | 124.44 | 125.0 | 127.73 | 199700.0 | 127.25 |
| 2020-10-14 | 127.95 | 125.64 | 125.71 | 126.25 | 155800.0 | 125.78 |
| 2020-10-13 | 128.53 | 125.26 | 128.24 | 126.02 | 153900.0 | 125.55 |
| 2020-10-12 | 130.44 | 127.3 | 127.58 | 128.82 | 197700.0 | 128.34 |
| 2020-10-09 | 130.0 | 127.06 | 129.6 | 127.41 | 220900.0 | 126.93 |
| 2020-10-08 | 129.84 | 127.81 | 128.68 | 128.28 | 284100.0 | 127.8 |
| 2020-10-07 | 128.4 | 126.28 | 126.38 | 128.02 | 296800.0 | 127.54 |
| 2020-10-06 | 128.68 | 125.01 | 126.09 | 125.51 | 212800.0 | 125.04 |
| 2020-10-05 | 127.77 | 125.07 | 125.21 | 125.88 | 184700.0 | 125.41 |
| 2020-10-02 | 124.78 | 120.54 | 120.77 | 124.17 | 177500.0 | 123.71 |
| 2020-10-01 | 124.81 | 121.58 | 122.64 | 122.82 | 283000.0 | 122.36 |
| 2020-09-30 | 123.41 | 120.74 | 120.92 | 122.37 | 420200.0 | 121.91 |
| 2020-09-29 | 121.48 | 119.33 | 121.32 | 119.98 | 166400.0 | 119.53 |
| 2020-09-28 | 122.42 | 120.6 | 121.17 | 121.22 | 269300.0 | 120.77 |
| 2020-09-25 | 119.27 | 117.03 | 117.07 | 118.81 | 307800.0 | 118.37 |
| 2020-09-24 | 119.33 | 115.54 | 116.46 | 117.99 | 299200.0 | 117.55 |
| 2020-09-23 | 122.92 | 116.4 | 120.37 | 116.61 | 500200.0 | 116.17 |
| 2020-09-22 | 121.26 | 117.31 | 117.93 | 120.52 | 492900.0 | 120.07 |
| 2020-09-21 | 120.59 | 115.7 | 120.02 | 118.73 | 546000.0 | 118.29 |
| 2020-09-18 | 126.84 | 121.66 | 126.31 | 122.41 | 865000.0 | 121.95 |
| 2020-09-17 | 126.18 | 123.36 | 123.59 | 125.96 | 343600.0 | 125.49 |
| 2020-09-16 | 126.84 | 124.21 | 124.66 | 125.29 | 359000.0 | 124.82 |
| 2020-09-15 | 125.1 | 122.48 | 123.66 | 123.78 | 393800.0 | 123.32 |
| 2020-09-14 | 124.22 | 121.81 | 121.97 | 122.83 | 379400.0 | 122.37 |
| 2020-09-11 | 122.91 | 120.44 | 121.69 | 121.05 | 300100.0 | 120.6 |
| 2020-09-10 | 124.93 | 120.78 | 124.5 | 121.23 | 328200.0 | 120.78 |
| 2020-09-09 | 125.73 | 122.6 | 123.17 | 124.3 | 408300.0 | 123.84 |
| 2020-09-08 | 126.3 | 122.04 | 126.0 | 122.34 | 412400.0 | 121.88 |
| 2020-09-04 | 130.66 | 126.2 | 130.19 | 127.66 | 279500.0 | 127.18 |
| 2020-09-03 | 132.79 | 127.74 | 132.28 | 128.31 | 550600.0 | 127.83 |
| 2020-09-02 | 133.41 | 130.67 | 132.5 | 132.28 | 570500.0 | 131.79 |
| 2020-09-01 | 132.47 | 129.67 | 129.85 | 132.43 | 324800.0 | 131.94 |
| 2020-08-31 | 132.34 | 130.66 | 131.5 | 130.95 | 488800.0 | 130.46 |
| 2020-08-28 | 131.45 | 129.17 | 129.39 | 131.32 | 322300.0 | 130.83 |
| 2020-08-27 | 130.61 | 129.09 | 129.27 | 129.27 | 488200.0 | 128.79 |
| 2020-08-26 | 129.22 | 127.4 | 127.8 | 128.85 | 305100.0 | 128.37 |
| 2020-08-25 | 130.05 | 127.29 | 129.75 | 128.35 | 380100.0 | 127.87 |
| 2020-08-24 | 128.58 | 124.96 | 124.96 | 128.58 | 371000.0 | 128.1 |
| 2020-08-21 | 126.26 | 124.5 | 125.17 | 124.61 | 324100.0 | 124.15 |
| 2020-08-20 | 127.12 | 124.4 | 125.48 | 125.55 | 396200.0 | 125.08 |
| 2020-08-19 | 127.42 | 125.34 | 126.25 | 126.38 | 395800.0 | 125.91 |
| 2020-08-18 | 126.99 | 125.38 | 126.37 | 126.06 | 304200.0 | 125.59 |
| 2020-08-17 | 127.29 | 124.89 | 125.15 | 126.49 | 476300.0 | 126.02 |
| 2020-08-14 | 127.13 | 125.24 | 125.45 | 125.83 | 176000.0 | 124.84 |
| 2020-08-13 | 127.54 | 125.46 | 126.0 | 126.48 | 177300.0 | 125.48 |
| 2020-08-12 | 129.07 | 126.41 | 128.87 | 127.2 | 216900.0 | 126.2 |
| 2020-08-11 | 131.55 | 127.6 | 129.65 | 127.86 | 449400.0 | 126.85 |
| 2020-08-10 | 128.58 | 125.92 | 125.92 | 127.48 | 412300.0 | 126.47 |
| 2020-08-07 | 125.94 | 121.28 | 121.93 | 125.92 | 362600.0 | 124.93 |
| 2020-08-06 | 122.89 | 120.87 | 121.72 | 121.38 | 329500.0 | 120.42 |
| 2020-08-05 | 122.37 | 121.01 | 121.24 | 122.16 | 332600.0 | 121.2 |
| 2020-08-04 | 120.55 | 118.32 | 120.0 | 120.49 | 393400.0 | 119.54 |
| 2020-08-03 | 120.4 | 117.87 | 119.24 | 120.06 | 437900.0 | 119.11 |
| 2020-07-31 | 119.38 | 117.08 | 117.39 | 119.08 | 825400.0 | 118.14 |
| 2020-07-30 | 119.63 | 117.11 | 118.83 | 117.79 | 519900.0 | 116.86 |
| 2020-07-29 | 120.84 | 117.32 | 117.58 | 120.63 | 455900.0 | 119.68 |
| 2020-07-28 | 121.59 | 117.43 | 121.01 | 117.58 | 663100.0 | 116.65 |
| 2020-07-27 | 122.23 | 119.32 | 120.03 | 121.99 | 537500.0 | 121.03 |
| 2020-07-24 | 122.39 | 120.37 | 121.15 | 120.84 | 429200.0 | 119.89 |
| 2020-07-23 | 124.54 | 119.02 | 123.07 | 120.87 | 724800.0 | 119.92 |
| 2020-07-22 | 127.17 | 119.48 | 124.15 | 123.07 | 1100600.0 | 122.1 |
| 2020-07-21 | 125.02 | 122.34 | 123.45 | 122.65 | 357400.0 | 121.68 |
| 2020-07-20 | 124.88 | 121.33 | 124.14 | 122.63 | 441800.0 | 121.66 |
| 2020-07-17 | 125.28 | 123.94 | 125.12 | 124.9 | 694400.0 | 123.91 |
| 2020-07-16 | 125.48 | 120.45 | 120.86 | 124.93 | 693500.0 | 123.94 |
| 2020-07-15 | 120.94 | 118.48 | 119.52 | 120.45 | 525400.0 | 119.5 |
| 2020-07-14 | 117.04 | 113.83 | 114.56 | 116.95 | 755200.0 | 116.03 |
| 2020-07-13 | 116.68 | 113.87 | 114.8 | 114.42 | 626500.0 | 113.52 |
| 2020-07-10 | 114.72 | 112.56 | 113.05 | 113.69 | 271800.0 | 112.79 |
| 2020-07-09 | 114.14 | 111.79 | 113.81 | 112.99 | 426800.0 | 112.1 |
| 2020-07-08 | 115.83 | 113.47 | 115.17 | 114.37 | 347400.0 | 113.47 |
| 2020-07-07 | 117.88 | 115.14 | 117.73 | 115.2 | 448900.0 | 114.29 |
| 2020-07-06 | 120.14 | 117.96 | 118.82 | 118.94 | 383300.0 | 118.0 |
| 2020-07-02 | 120.55 | 116.14 | 119.2 | 116.28 | 501900.0 | 115.36 |
| 2020-07-01 | 120.55 | 116.15 | 119.71 | 116.68 | 462200.0 | 115.76 |
| 2020-06-30 | 120.94 | 118.75 | 118.78 | 119.67 | 467500.0 | 118.73 |
| 2020-06-29 | 120.49 | 115.88 | 117.37 | 119.31 | 509400.0 | 118.37 |
| 2020-06-26 | 117.19 | 114.07 | 116.03 | 116.42 | 1659300.0 | 115.5 |
| 2020-06-25 | 114.14 | 109.72 | 112.47 | 114.06 | 499300.0 | 113.16 |
| 2020-06-24 | 119.21 | 112.82 | 119.21 | 113.0 | 493400.0 | 112.11 |
| 2020-06-23 | 122.31 | 120.8 | 121.64 | 120.89 | 376000.0 | 119.94 |
| 2020-06-22 | 121.31 | 118.69 | 121.31 | 120.03 | 409200.0 | 119.08 |
| 2020-06-19 | 125.47 | 122.0 | 122.58 | 122.23 | 1070600.0 | 121.27 |
| 2020-06-18 | 122.23 | 119.35 | 121.59 | 120.1 | 585700.0 | 119.15 |
| 2020-06-17 | 124.08 | 120.34 | 123.03 | 123.41 | 623000.0 | 122.44 |
| 2020-06-16 | 127.94 | 121.77 | 127.8 | 122.48 | 703800.0 | 121.51 |
| 2020-06-15 | 123.54 | 118.88 | 120.21 | 122.52 | 502800.0 | 121.55 |
| 2020-06-12 | 126.76 | 120.82 | 125.87 | 123.91 | 478700.0 | 122.93 |
| 2020-06-11 | 124.89 | 121.36 | 124.8 | 121.53 | 335400.0 | 120.57 |
| 2020-06-10 | 133.74 | 128.87 | 133.12 | 129.51 | 432400.0 | 128.49 |
| 2020-06-09 | 135.11 | 132.71 | 134.67 | 133.5 | 321000.0 | 132.45 |
| 2020-06-08 | 140.56 | 136.61 | 138.2 | 136.87 | 360600.0 | 135.79 |
| 2020-06-05 | 138.74 | 135.5 | 136.27 | 137.41 | 477800.0 | 136.33 |
| 2020-06-04 | 130.94 | 128.38 | 129.0 | 130.76 | 373300.0 | 129.73 |
| 2020-06-03 | 130.53 | 125.13 | 125.13 | 130.04 | 359600.0 | 129.01 |
| 2020-06-02 | 123.64 | 120.89 | 123.11 | 123.14 | 357800.0 | 122.17 |
| 2020-06-01 | 122.54 | 119.85 | 119.85 | 122.08 | 294100.0 | 121.12 |
| 2020-05-29 | 122.16 | 118.23 | 122.16 | 119.86 | 573300.0 | 118.91 |
| 2020-05-28 | 127.36 | 120.91 | 125.37 | 123.89 | 459400.0 | 122.91 |
| 2020-05-27 | 124.42 | 121.23 | 123.01 | 123.25 | 571800.0 | 122.28 |
| 2020-05-26 | 121.85 | 117.71 | 118.85 | 120.84 | 644200.0 | 119.89 |
| 2020-05-22 | 117.6 | 115.05 | 117.12 | 115.38 | 527300.0 | 114.47 |
| 2020-05-21 | 118.62 | 115.96 | 116.67 | 116.71 | 415300.0 | 115.79 |
| 2020-05-20 | 118.39 | 116.42 | 117.19 | 116.82 | 565900.0 | 115.9 |
| 2020-05-19 | 117.29 | 113.36 | 113.87 | 115.05 | 567500.0 | 114.14 |
| 2020-05-18 | 115.62 | 109.33 | 109.66 | 114.54 | 378400.0 | 113.64 |
| 2020-05-15 | 106.53 | 104.4 | 105.53 | 105.07 | 823500.0 | 104.24 |
| 2020-05-14 | 107.12 | 97.55 | 101.51 | 106.68 | 663300.0 | 105.84 |
| 2020-05-13 | 109.94 | 102.36 | 109.7 | 103.45 | 562600.0 | 102.14 |
| 2020-05-12 | 119.85 | 110.0 | 118.87 | 110.02 | 432100.0 | 108.62 |
| 2020-05-11 | 120.21 | 117.93 | 118.99 | 118.48 | 500700.0 | 116.98 |
| 2020-05-08 | 120.77 | 116.83 | 116.93 | 119.98 | 432600.0 | 118.46 |
| 2020-05-07 | 116.67 | 113.55 | 113.76 | 115.03 | 321700.0 | 113.57 |
| 2020-05-06 | 115.47 | 111.84 | 115.16 | 111.98 | 298800.0 | 110.56 |
| 2020-05-05 | 117.05 | 114.55 | 115.16 | 114.58 | 256400.0 | 113.13 |
| 2020-05-04 | 114.55 | 111.53 | 114.25 | 113.65 | 320500.0 | 112.21 |
| 2020-05-01 | 118.56 | 113.72 | 118.44 | 114.94 | 502800.0 | 113.48 |
| 2020-04-30 | 126.61 | 120.58 | 126.61 | 120.96 | 637300.0 | 119.43 |
| 2020-04-29 | 129.88 | 124.88 | 126.64 | 127.58 | 297900.0 | 125.96 |
| 2020-04-28 | 129.11 | 122.77 | 125.8 | 123.56 | 498300.0 | 121.99 |
| 2020-04-27 | 125.44 | 118.46 | 118.52 | 124.56 | 529400.0 | 122.98 |
| 2020-04-24 | 122.08 | 117.56 | 122.03 | 118.09 | 585700.0 | 116.59 |
| 2020-04-23 | 125.47 | 120.85 | 121.02 | 121.36 | 302800.0 | 119.82 |
| 2020-04-22 | 121.6 | 113.25 | 116.46 | 119.88 | 697200.0 | 118.36 |
| 2020-04-21 | 120.99 | 116.95 | 120.73 | 117.49 | 276000.0 | 116.0 |
| 2020-04-20 | 125.86 | 121.01 | 121.89 | 122.63 | 334100.0 | 121.07 |
| 2020-04-17 | 125.83 | 122.41 | 122.93 | 124.26 | 544600.0 | 122.68 |
| 2020-04-16 | 124.08 | 118.09 | 122.94 | 119.03 | 681500.0 | 117.52 |
| 2020-04-15 | 124.66 | 121.0 | 122.33 | 122.55 | 325000.0 | 121.0 |
| 2020-04-14 | 125.58 | 123.88 | 124.92 | 124.69 | 283800.0 | 123.11 |
| 2020-04-13 | 127.14 | 120.91 | 127.14 | 122.13 | 223000.0 | 120.58 |
| 2020-04-09 | 130.0 | 126.68 | 126.83 | 126.68 | 320000.0 | 125.07 |
| 2020-04-08 | 126.8 | 120.75 | 123.84 | 125.48 | 291400.0 | 123.89 |
| 2020-04-07 | 127.1 | 121.33 | 124.51 | 121.45 | 473000.0 | 119.91 |
| 2020-04-06 | 121.29 | 116.72 | 116.72 | 119.82 | 639200.0 | 118.3 |
| 2020-04-03 | 118.66 | 112.03 | 117.8 | 112.83 | 412400.0 | 111.4 |
| 2020-04-02 | 121.37 | 115.02 | 116.48 | 118.02 | 494600.0 | 116.52 |
| 2020-04-01 | 121.05 | 116.15 | 117.27 | 117.12 | 400900.0 | 115.63 |
| 2020-03-31 | 126.21 | 122.7 | 123.92 | 125.28 | 390400.0 | 123.69 |
| 2020-03-30 | 126.05 | 117.48 | 118.21 | 125.44 | 527900.0 | 123.85 |
| 2020-03-27 | 125.06 | 117.31 | 123.43 | 118.68 | 517600.0 | 117.17 |
| 2020-03-26 | 129.74 | 118.3 | 119.27 | 129.1 | 860500.0 | 127.46 |
| 2020-03-25 | 120.42 | 107.1 | 109.8 | 117.65 | 621400.0 | 116.16 |
| 2020-03-24 | 110.16 | 103.89 | 104.23 | 109.89 | 469100.0 | 108.5 |
| 2020-03-23 | 104.94 | 98.25 | 103.43 | 100.3 | 581400.0 | 99.03 |
| 2020-03-20 | 120.91 | 102.1 | 118.73 | 104.24 | 765200.0 | 102.92 |
| 2020-03-19 | 124.92 | 117.82 | 122.88 | 118.97 | 760500.0 | 117.46 |
| 2020-03-18 | 123.72 | 114.61 | 117.19 | 123.52 | 814800.0 | 121.95 |
| 2020-03-17 | 124.64 | 118.63 | 121.49 | 124.07 | 1028900.0 | 122.5 |
| 2020-03-16 | 123.78 | 119.02 | 120.89 | 120.0 | 676400.0 | 118.48 |
| 2020-03-13 | 132.41 | 120.93 | 124.83 | 132.18 | 600000.0 | 130.5 |
| 2020-03-12 | 126.21 | 117.99 | 126.21 | 119.3 | 898600.0 | 117.79 |
| 2020-03-11 | 140.38 | 131.52 | 139.17 | 133.9 | 578100.0 | 132.2 |
| 2020-03-10 | 143.02 | 137.65 | 142.81 | 142.7 | 1123500.0 | 140.89 |
| 2020-03-09 | 145.95 | 135.61 | 136.81 | 139.81 | 737000.0 | 138.04 |
| 2020-03-06 | 145.12 | 139.35 | 139.91 | 144.19 | 564900.0 | 142.36 |
| 2020-03-05 | 148.46 | 142.21 | 147.21 | 144.35 | 624100.0 | 142.52 |
| 2020-03-04 | 152.03 | 147.34 | 148.37 | 151.45 | 524200.0 | 149.53 |
| 2020-03-03 | 154.15 | 145.3 | 151.08 | 146.23 | 667700.0 | 144.38 |
| 2020-03-02 | 150.99 | 145.45 | 146.26 | 150.49 | 632300.0 | 148.58 |
| 2020-02-28 | 146.1 | 140.03 | 142.01 | 145.29 | 1053000.0 | 143.45 |
| 2020-02-27 | 150.96 | 145.66 | 148.97 | 145.75 | 476300.0 | 143.9 |
| 2020-02-26 | 156.15 | 151.93 | 153.89 | 152.11 | 479000.0 | 150.18 |
| 2020-02-25 | 159.71 | 152.53 | 159.37 | 153.05 | 600100.0 | 151.11 |
| 2020-02-24 | 160.01 | 157.18 | 158.38 | 158.99 | 818800.0 | 156.97 |
| 2020-02-21 | 163.52 | 160.86 | 161.63 | 162.35 | 771400.0 | 160.29 |
| 2020-02-20 | 163.57 | 161.0 | 162.0 | 162.35 | 422200.0 | 160.29 |
| 2020-02-19 | 163.86 | 161.94 | 162.28 | 162.37 | 456900.0 | 160.31 |
| 2020-02-18 | 165.18 | 162.17 | 162.66 | 162.89 | 436300.0 | 160.33 |