| 名前 | Cintas Corporation Common Stock |
| ティッカー | CTAS |
| 国 | United States |
| 上場年 | 1983.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 349.97 | 343.44 | 345.93 | 345.1 | 361400.0 | 345.1 |
| 2021-02-12 | 343.06 | 339.75 | 339.75 | 342.44 | 200000.0 | 342.44 |
| 2021-02-11 | 350.27 | 339.3 | 349.75 | 341.06 | 406700.0 | 341.06 |
| 2021-02-10 | 353.77 | 346.7 | 351.96 | 349.0 | 429100.0 | 348.25 |
| 2021-02-09 | 351.41 | 347.13 | 347.82 | 349.34 | 347600.0 | 348.59 |
| 2021-02-08 | 349.31 | 343.66 | 345.55 | 349.15 | 339100.0 | 348.4 |
| 2021-02-05 | 345.66 | 335.97 | 340.24 | 344.98 | 419400.0 | 344.24 |
| 2021-02-04 | 340.18 | 331.7 | 332.16 | 338.26 | 411200.0 | 337.53 |
| 2021-02-03 | 332.82 | 328.34 | 331.0 | 331.61 | 418600.0 | 330.9 |
| 2021-02-02 | 334.03 | 326.19 | 328.57 | 331.22 | 560200.0 | 330.51 |
| 2021-02-01 | 326.27 | 320.0 | 320.62 | 325.49 | 507000.0 | 324.79 |
| 2021-01-29 | 323.36 | 317.46 | 319.8 | 318.12 | 807800.0 | 317.44 |
| 2021-01-28 | 328.83 | 319.68 | 319.68 | 324.42 | 392300.0 | 323.72 |
| 2021-01-27 | 322.5 | 314.62 | 320.0 | 318.2 | 659000.0 | 317.52 |
| 2021-01-26 | 330.48 | 322.63 | 330.23 | 323.16 | 358700.0 | 322.47 |
| 2021-01-25 | 331.35 | 321.02 | 322.34 | 328.13 | 571500.0 | 327.42 |
| 2021-01-22 | 330.87 | 324.08 | 330.87 | 324.48 | 322500.0 | 323.78 |
| 2021-01-21 | 336.61 | 328.99 | 331.19 | 331.42 | 436700.0 | 330.71 |
| 2021-01-20 | 333.37 | 319.45 | 319.45 | 332.19 | 599300.0 | 331.48 |
| 2021-01-19 | 326.6 | 319.69 | 325.68 | 322.04 | 570300.0 | 321.35 |
| 2021-01-15 | 328.89 | 321.61 | 323.77 | 326.07 | 626900.0 | 325.37 |
| 2021-01-14 | 336.5 | 326.51 | 336.5 | 327.14 | 688300.0 | 326.44 |
| 2021-01-13 | 339.68 | 334.23 | 339.14 | 335.81 | 494500.0 | 335.09 |
| 2021-01-12 | 341.38 | 335.18 | 338.28 | 339.47 | 389200.0 | 338.74 |
| 2021-01-11 | 351.33 | 338.58 | 348.65 | 339.5 | 493200.0 | 338.77 |
| 2021-01-08 | 358.45 | 348.91 | 353.92 | 350.15 | 398400.0 | 349.4 |
| 2021-01-07 | 357.26 | 349.04 | 351.86 | 355.06 | 701100.0 | 354.3 |
| 2021-01-06 | 356.6 | 349.24 | 350.0 | 350.99 | 414700.0 | 350.24 |
| 2021-01-05 | 349.04 | 338.42 | 342.2 | 348.89 | 507500.0 | 348.14 |
| 2021-01-04 | 354.74 | 342.3 | 353.94 | 343.6 | 850100.0 | 342.86 |
| 2020-12-31 | 354.0 | 348.9 | 350.51 | 353.46 | 279500.0 | 352.7 |
| 2020-12-30 | 353.32 | 346.75 | 350.14 | 350.23 | 303700.0 | 349.48 |
| 2020-12-29 | 357.95 | 343.64 | 357.64 | 347.37 | 413500.0 | 346.62 |
| 2020-12-28 | 358.18 | 342.14 | 342.14 | 354.19 | 887800.0 | 353.43 |
| 2020-12-24 | 342.25 | 336.4 | 341.11 | 338.4 | 185500.0 | 337.67 |
| 2020-12-23 | 354.97 | 339.37 | 354.97 | 339.42 | 504900.0 | 338.69 |
| 2020-12-22 | 348.62 | 334.13 | 338.0 | 348.0 | 762700.0 | 347.25 |
| 2020-12-21 | 351.5 | 340.25 | 350.72 | 346.13 | 580600.0 | 345.39 |
| 2020-12-18 | 355.5 | 349.64 | 353.86 | 354.35 | 954400.0 | 353.59 |
| 2020-12-17 | 355.52 | 349.0 | 354.74 | 352.0 | 407700.0 | 351.24 |
| 2020-12-16 | 355.32 | 351.84 | 354.72 | 354.11 | 274100.0 | 353.35 |
| 2020-12-15 | 354.57 | 345.52 | 348.39 | 352.93 | 458600.0 | 352.17 |
| 2020-12-14 | 351.72 | 346.31 | 350.18 | 347.26 | 339400.0 | 346.51 |
| 2020-12-11 | 351.35 | 344.43 | 346.29 | 349.11 | 371900.0 | 348.36 |
| 2020-12-10 | 354.91 | 346.53 | 354.43 | 347.35 | 365300.0 | 346.6 |
| 2020-12-09 | 362.88 | 352.15 | 361.1 | 354.04 | 528400.0 | 353.28 |
| 2020-12-08 | 360.59 | 351.03 | 353.14 | 359.76 | 359500.0 | 358.99 |
| 2020-12-07 | 364.0 | 352.31 | 360.54 | 353.14 | 365700.0 | 352.38 |
| 2020-12-04 | 366.81 | 360.0 | 360.67 | 363.47 | 467100.0 | 362.69 |
| 2020-12-03 | 365.48 | 354.3 | 359.05 | 359.69 | 439800.0 | 358.92 |
| 2020-12-02 | 362.8 | 356.23 | 360.21 | 360.91 | 539800.0 | 360.13 |
| 2020-12-01 | 363.53 | 356.69 | 359.04 | 359.08 | 386600.0 | 358.31 |
| 2020-11-30 | 362.39 | 354.11 | 361.77 | 355.3 | 521100.0 | 354.54 |
| 2020-11-27 | 365.11 | 358.92 | 359.23 | 361.09 | 112200.0 | 360.31 |
| 2020-11-25 | 364.27 | 358.36 | 362.07 | 360.49 | 192400.0 | 359.72 |
| 2020-11-24 | 364.75 | 358.49 | 362.22 | 361.96 | 388900.0 | 361.18 |
| 2020-11-23 | 364.52 | 356.02 | 363.9 | 358.27 | 329100.0 | 357.5 |
| 2020-11-20 | 367.6 | 360.43 | 365.14 | 361.85 | 258300.0 | 361.07 |
| 2020-11-19 | 368.49 | 357.74 | 358.72 | 367.89 | 258200.0 | 367.1 |
| 2020-11-18 | 366.25 | 359.28 | 362.03 | 360.49 | 250300.0 | 359.72 |
| 2020-11-17 | 365.67 | 357.35 | 362.74 | 361.41 | 364000.0 | 360.63 |
| 2020-11-16 | 369.2 | 356.0 | 356.0 | 368.66 | 387000.0 | 367.87 |
| 2020-11-13 | 356.61 | 350.07 | 351.41 | 356.0 | 262800.0 | 355.23 |
| 2020-11-12 | 359.13 | 348.08 | 356.19 | 349.67 | 301600.0 | 348.92 |
| 2020-11-11 | 361.42 | 354.09 | 360.88 | 360.04 | 373400.0 | 359.27 |
| 2020-11-10 | 366.01 | 351.39 | 354.07 | 358.68 | 506400.0 | 357.91 |
| 2020-11-09 | 368.12 | 358.37 | 359.99 | 363.46 | 1043400.0 | 362.68 |
| 2020-11-06 | 342.19 | 336.67 | 338.56 | 340.93 | 331000.0 | 340.2 |
| 2020-11-05 | 345.45 | 336.38 | 339.32 | 339.07 | 407200.0 | 338.34 |
| 2020-11-04 | 349.19 | 336.71 | 347.38 | 337.37 | 558500.0 | 333.14 |
| 2020-11-03 | 332.04 | 324.47 | 324.47 | 330.02 | 293200.0 | 325.88 |
| 2020-11-02 | 323.49 | 316.09 | 321.65 | 320.37 | 356500.0 | 316.36 |
| 2020-10-30 | 320.46 | 311.8 | 318.31 | 314.55 | 577100.0 | 310.61 |
| 2020-10-29 | 323.7 | 311.69 | 314.44 | 319.92 | 389100.0 | 315.91 |
| 2020-10-28 | 321.36 | 314.61 | 314.61 | 315.54 | 530900.0 | 311.59 |
| 2020-10-27 | 332.0 | 323.01 | 330.66 | 324.01 | 541800.0 | 319.95 |
| 2020-10-26 | 334.98 | 324.68 | 334.09 | 328.93 | 330900.0 | 324.81 |
| 2020-10-23 | 339.96 | 333.96 | 339.56 | 338.07 | 298300.0 | 333.83 |
| 2020-10-22 | 341.65 | 334.54 | 340.29 | 338.5 | 337400.0 | 334.26 |
| 2020-10-21 | 345.08 | 338.49 | 341.73 | 338.69 | 447200.0 | 334.45 |
| 2020-10-20 | 348.48 | 343.03 | 343.41 | 343.66 | 322200.0 | 339.35 |
| 2020-10-19 | 350.06 | 340.01 | 348.07 | 341.32 | 329500.0 | 337.04 |
| 2020-10-16 | 353.46 | 348.21 | 350.0 | 348.4 | 336700.0 | 344.03 |
| 2020-10-15 | 350.1 | 343.59 | 346.75 | 348.38 | 335900.0 | 344.01 |
| 2020-10-14 | 358.69 | 350.08 | 355.11 | 351.19 | 431900.0 | 346.79 |
| 2020-10-13 | 353.66 | 346.67 | 348.34 | 352.68 | 425700.0 | 348.26 |
| 2020-10-12 | 351.31 | 338.96 | 338.96 | 349.0 | 588000.0 | 344.63 |
| 2020-10-09 | 342.6 | 337.12 | 339.58 | 339.53 | 354400.0 | 335.28 |
| 2020-10-08 | 340.26 | 336.12 | 338.91 | 337.98 | 353700.0 | 333.74 |
| 2020-10-07 | 337.6 | 333.63 | 335.8 | 335.7 | 309400.0 | 331.49 |
| 2020-10-06 | 339.37 | 324.19 | 336.41 | 330.72 | 570800.0 | 326.58 |
| 2020-10-05 | 339.77 | 334.93 | 338.28 | 336.4 | 324200.0 | 332.18 |
| 2020-10-02 | 339.95 | 333.74 | 334.22 | 335.05 | 459000.0 | 330.85 |
| 2020-10-01 | 344.15 | 333.01 | 341.36 | 341.93 | 510800.0 | 337.65 |
| 2020-09-30 | 337.15 | 330.4 | 334.76 | 332.83 | 525400.0 | 328.66 |
| 2020-09-29 | 335.16 | 327.75 | 327.75 | 330.28 | 326700.0 | 326.14 |
| 2020-09-28 | 337.35 | 330.0 | 330.0 | 336.0 | 546700.0 | 331.79 |
| 2020-09-25 | 328.47 | 314.77 | 315.9 | 327.17 | 425900.0 | 323.07 |
| 2020-09-24 | 322.0 | 315.07 | 321.91 | 318.64 | 587200.0 | 314.65 |
| 2020-09-23 | 339.95 | 313.33 | 339.95 | 316.71 | 825000.0 | 312.74 |
| 2020-09-22 | 326.71 | 316.89 | 317.39 | 324.01 | 602500.0 | 319.95 |
| 2020-09-21 | 316.84 | 307.65 | 313.53 | 316.59 | 498400.0 | 312.62 |
| 2020-09-18 | 332.86 | 317.17 | 332.03 | 318.27 | 1213900.0 | 314.28 |
| 2020-09-17 | 327.42 | 317.01 | 317.65 | 325.01 | 543300.0 | 320.94 |
| 2020-09-16 | 331.19 | 325.74 | 331.19 | 326.21 | 388900.0 | 322.12 |
| 2020-09-15 | 331.41 | 327.19 | 329.1 | 328.17 | 368100.0 | 324.06 |
| 2020-09-14 | 328.91 | 323.78 | 324.34 | 327.81 | 333300.0 | 323.7 |
| 2020-09-11 | 323.83 | 317.19 | 318.18 | 320.95 | 307800.0 | 316.93 |
| 2020-09-10 | 325.94 | 314.83 | 325.84 | 317.48 | 464100.0 | 313.5 |
| 2020-09-09 | 328.06 | 319.15 | 321.8 | 325.93 | 490900.0 | 321.85 |
| 2020-09-08 | 328.88 | 317.89 | 328.88 | 318.78 | 641400.0 | 314.79 |
| 2020-09-04 | 334.09 | 325.47 | 332.27 | 331.11 | 604300.0 | 326.96 |
| 2020-09-03 | 344.97 | 326.81 | 344.23 | 330.7 | 534100.0 | 326.56 |
| 2020-09-02 | 343.37 | 335.13 | 337.55 | 342.38 | 324300.0 | 338.09 |
| 2020-09-01 | 336.9 | 330.05 | 332.41 | 335.31 | 329500.0 | 331.11 |
| 2020-08-31 | 334.71 | 330.81 | 333.25 | 333.24 | 359300.0 | 329.06 |
| 2020-08-28 | 334.6 | 328.7 | 328.7 | 333.88 | 345600.0 | 329.7 |
| 2020-08-27 | 331.87 | 326.96 | 327.88 | 328.78 | 270000.0 | 324.66 |
| 2020-08-26 | 327.67 | 322.16 | 324.0 | 325.95 | 238600.0 | 321.87 |
| 2020-08-25 | 327.76 | 323.49 | 327.57 | 324.73 | 293300.0 | 320.66 |
| 2020-08-24 | 325.87 | 322.02 | 323.83 | 325.36 | 254700.0 | 321.28 |
| 2020-08-21 | 320.98 | 316.51 | 318.91 | 320.39 | 400400.0 | 316.38 |
| 2020-08-20 | 321.81 | 315.31 | 315.31 | 320.03 | 220500.0 | 316.02 |
| 2020-08-19 | 321.0 | 317.27 | 320.84 | 318.5 | 205100.0 | 314.51 |
| 2020-08-18 | 322.15 | 318.26 | 321.01 | 318.77 | 268700.0 | 314.78 |
| 2020-08-17 | 321.48 | 317.85 | 318.46 | 320.99 | 360200.0 | 316.97 |
| 2020-08-14 | 321.29 | 314.97 | 316.77 | 316.44 | 378000.0 | 312.47 |
| 2020-08-13 | 321.24 | 317.45 | 317.71 | 318.98 | 253800.0 | 314.98 |
| 2020-08-12 | 324.36 | 319.21 | 319.21 | 319.89 | 344200.0 | 315.88 |
| 2020-08-11 | 324.39 | 316.58 | 320.35 | 318.33 | 668500.0 | 314.34 |
| 2020-08-10 | 316.52 | 309.61 | 310.45 | 316.4 | 542200.0 | 312.44 |
| 2020-08-07 | 310.38 | 300.0 | 302.67 | 310.01 | 441600.0 | 306.13 |
| 2020-08-06 | 303.51 | 298.02 | 299.73 | 303.03 | 358300.0 | 299.23 |
| 2020-08-05 | 305.99 | 297.48 | 304.71 | 299.97 | 409900.0 | 296.21 |
| 2020-08-04 | 304.0 | 297.05 | 298.63 | 301.64 | 598500.0 | 297.86 |
| 2020-08-03 | 303.12 | 298.35 | 301.72 | 298.74 | 543800.0 | 295.0 |
| 2020-07-31 | 302.16 | 296.98 | 301.65 | 301.87 | 736600.0 | 298.09 |
| 2020-07-30 | 303.89 | 295.52 | 301.45 | 301.81 | 570100.0 | 298.03 |
| 2020-07-29 | 306.57 | 295.84 | 297.22 | 305.8 | 648300.0 | 301.97 |
| 2020-07-28 | 299.54 | 293.32 | 298.79 | 293.56 | 508200.0 | 289.88 |
| 2020-07-27 | 303.8 | 296.8 | 302.63 | 298.28 | 546900.0 | 294.54 |
| 2020-07-24 | 307.09 | 295.49 | 303.87 | 302.6 | 731200.0 | 298.81 |
| 2020-07-23 | 311.02 | 282.69 | 284.99 | 303.01 | 1066200.0 | 299.21 |
| 2020-07-22 | 290.0 | 283.83 | 284.75 | 289.36 | 506100.0 | 285.73 |
| 2020-07-21 | 285.89 | 280.53 | 283.16 | 284.08 | 354100.0 | 280.52 |
| 2020-07-20 | 280.78 | 276.71 | 279.91 | 277.82 | 417000.0 | 274.34 |
| 2020-07-17 | 280.62 | 275.0 | 279.94 | 280.06 | 290800.0 | 276.55 |
| 2020-07-16 | 278.75 | 274.55 | 277.35 | 277.45 | 452800.0 | 273.97 |
| 2020-07-15 | 279.21 | 271.27 | 271.34 | 278.4 | 413400.0 | 274.91 |
| 2020-07-14 | 270.8 | 261.65 | 262.52 | 270.3 | 345700.0 | 266.91 |
| 2020-07-13 | 272.61 | 265.52 | 269.81 | 266.36 | 540700.0 | 263.02 |
| 2020-07-10 | 268.14 | 263.72 | 263.93 | 266.88 | 280500.0 | 263.54 |
| 2020-07-09 | 270.74 | 261.79 | 269.37 | 266.14 | 434100.0 | 262.81 |
| 2020-07-08 | 272.0 | 268.08 | 268.49 | 271.31 | 404800.0 | 267.91 |
| 2020-07-07 | 272.92 | 269.08 | 270.88 | 269.98 | 442200.0 | 266.6 |
| 2020-07-06 | 277.0 | 272.65 | 275.41 | 273.63 | 484700.0 | 270.2 |
| 2020-07-02 | 276.49 | 270.18 | 271.32 | 270.65 | 454700.0 | 267.26 |
| 2020-07-01 | 272.03 | 266.19 | 271.71 | 267.97 | 659900.0 | 264.61 |
| 2020-06-30 | 267.83 | 260.01 | 261.6 | 266.36 | 685300.0 | 263.02 |
| 2020-06-29 | 263.84 | 255.37 | 257.95 | 263.61 | 437500.0 | 260.31 |
| 2020-06-26 | 263.77 | 254.07 | 263.77 | 256.5 | 1052300.0 | 253.29 |
| 2020-06-25 | 263.4 | 258.87 | 260.29 | 262.57 | 489800.0 | 259.28 |
| 2020-06-24 | 271.01 | 258.74 | 269.04 | 261.63 | 650500.0 | 258.35 |
| 2020-06-23 | 274.64 | 270.25 | 272.75 | 272.55 | 405200.0 | 269.13 |
| 2020-06-22 | 271.05 | 265.18 | 266.75 | 270.06 | 602400.0 | 266.68 |
| 2020-06-19 | 282.54 | 269.43 | 280.67 | 270.16 | 973300.0 | 266.77 |
| 2020-06-18 | 277.21 | 270.47 | 271.29 | 275.81 | 402600.0 | 272.35 |
| 2020-06-17 | 276.4 | 271.44 | 272.97 | 273.28 | 368300.0 | 269.86 |
| 2020-06-16 | 278.93 | 269.67 | 278.93 | 273.63 | 452200.0 | 270.2 |
| 2020-06-15 | 267.58 | 257.33 | 258.6 | 266.53 | 575500.0 | 263.19 |
| 2020-06-12 | 272.97 | 260.46 | 271.4 | 266.2 | 564300.0 | 262.86 |
| 2020-06-11 | 271.7 | 261.9 | 266.68 | 264.0 | 886400.0 | 260.69 |
| 2020-06-10 | 283.77 | 275.06 | 283.77 | 278.18 | 605900.0 | 274.69 |
| 2020-06-09 | 286.91 | 281.81 | 285.87 | 282.91 | 612000.0 | 279.36 |
| 2020-06-08 | 292.11 | 285.35 | 289.98 | 291.51 | 755300.0 | 287.86 |
| 2020-06-05 | 286.61 | 275.95 | 276.13 | 286.5 | 1048300.0 | 282.91 |
| 2020-06-04 | 270.73 | 266.13 | 268.48 | 269.21 | 526600.0 | 265.84 |
| 2020-06-03 | 271.9 | 256.63 | 258.91 | 270.81 | 732700.0 | 267.42 |
| 2020-06-02 | 255.35 | 249.45 | 251.46 | 255.0 | 877100.0 | 251.8 |
| 2020-06-01 | 252.17 | 247.11 | 248.5 | 250.94 | 481400.0 | 247.8 |
| 2020-05-29 | 251.5 | 243.09 | 251.5 | 247.96 | 1246600.0 | 244.85 |
| 2020-05-28 | 254.64 | 250.08 | 252.07 | 251.72 | 483500.0 | 248.57 |
| 2020-05-27 | 256.96 | 247.33 | 254.95 | 251.58 | 750300.0 | 248.43 |
| 2020-05-26 | 254.99 | 247.15 | 249.12 | 252.73 | 854400.0 | 249.56 |
| 2020-05-22 | 242.13 | 239.68 | 241.57 | 240.65 | 436300.0 | 237.63 |
| 2020-05-21 | 245.72 | 240.81 | 241.59 | 242.56 | 546500.0 | 239.52 |
| 2020-05-20 | 243.48 | 238.76 | 240.6 | 240.53 | 952500.0 | 237.52 |
| 2020-05-19 | 244.36 | 236.03 | 237.41 | 238.98 | 1054300.0 | 235.99 |
| 2020-05-18 | 239.43 | 232.13 | 232.13 | 236.43 | 999200.0 | 233.47 |
| 2020-05-15 | 230.66 | 222.88 | 225.85 | 227.42 | 1459800.0 | 224.57 |
| 2020-05-14 | 229.24 | 204.24 | 204.91 | 228.71 | 2393100.0 | 225.84 |
| 2020-05-13 | 203.48 | 197.14 | 202.2 | 199.47 | 1359800.0 | 196.97 |
| 2020-05-12 | 216.11 | 205.71 | 215.0 | 205.75 | 750200.0 | 203.17 |
| 2020-05-11 | 216.76 | 213.05 | 215.77 | 214.38 | 445700.0 | 211.69 |
| 2020-05-08 | 219.0 | 214.12 | 216.05 | 218.21 | 374900.0 | 215.48 |
| 2020-05-07 | 216.64 | 211.33 | 212.67 | 213.4 | 401500.0 | 210.73 |
| 2020-05-06 | 212.69 | 208.15 | 212.0 | 210.17 | 497000.0 | 207.54 |
| 2020-05-05 | 214.89 | 210.35 | 211.6 | 210.74 | 525300.0 | 208.1 |
| 2020-05-04 | 210.23 | 206.38 | 209.3 | 209.64 | 706800.0 | 207.01 |
| 2020-05-01 | 218.15 | 210.97 | 216.98 | 211.81 | 806700.0 | 209.16 |
| 2020-04-30 | 228.26 | 221.01 | 228.0 | 221.83 | 827000.0 | 219.05 |
| 2020-04-29 | 232.1 | 221.27 | 223.1 | 230.95 | 997000.0 | 228.06 |
| 2020-04-28 | 223.2 | 214.41 | 219.28 | 218.17 | 1216400.0 | 215.44 |
| 2020-04-27 | 213.06 | 200.0 | 201.68 | 212.47 | 649500.0 | 209.81 |
| 2020-04-24 | 202.67 | 198.27 | 201.28 | 200.18 | 760900.0 | 197.67 |
| 2020-04-23 | 203.56 | 198.16 | 198.16 | 199.42 | 955800.0 | 196.92 |
| 2020-04-22 | 198.8 | 192.8 | 193.6 | 197.44 | 669200.0 | 194.97 |
| 2020-04-21 | 191.89 | 187.98 | 189.85 | 190.5 | 698400.0 | 188.11 |
| 2020-04-20 | 202.55 | 193.21 | 200.02 | 193.91 | 775100.0 | 191.48 |
| 2020-04-17 | 204.75 | 196.61 | 198.99 | 204.16 | 812000.0 | 201.6 |
| 2020-04-16 | 191.13 | 186.49 | 189.32 | 190.64 | 763300.0 | 188.25 |
| 2020-04-15 | 197.01 | 186.11 | 196.76 | 187.07 | 915200.0 | 184.73 |
| 2020-04-14 | 203.95 | 198.64 | 200.66 | 201.7 | 845000.0 | 199.17 |
| 2020-04-13 | 198.85 | 191.46 | 198.75 | 195.08 | 761500.0 | 192.64 |
| 2020-04-09 | 207.15 | 197.51 | 197.94 | 198.74 | 934400.0 | 196.25 |
| 2020-04-08 | 193.97 | 185.51 | 188.48 | 192.41 | 942900.0 | 190.0 |
| 2020-04-07 | 195.33 | 185.35 | 190.78 | 185.9 | 1611100.0 | 183.57 |
| 2020-04-06 | 180.6 | 168.28 | 169.0 | 179.49 | 1343000.0 | 177.24 |
| 2020-04-03 | 167.5 | 162.19 | 163.26 | 164.23 | 1007900.0 | 162.17 |
| 2020-04-02 | 167.29 | 158.89 | 160.25 | 165.19 | 1437300.0 | 163.12 |
| 2020-04-01 | 167.38 | 160.55 | 165.44 | 162.69 | 1114200.0 | 160.65 |
| 2020-03-31 | 179.58 | 171.92 | 178.49 | 173.22 | 1613600.0 | 171.05 |
| 2020-03-30 | 183.6 | 175.35 | 181.9 | 180.45 | 1073800.0 | 178.19 |
| 2020-03-27 | 187.75 | 180.0 | 187.44 | 181.57 | 1005600.0 | 179.29 |
| 2020-03-26 | 197.98 | 182.54 | 194.36 | 192.58 | 1731000.0 | 190.17 |
| 2020-03-25 | 200.56 | 168.86 | 174.22 | 192.33 | 1677200.0 | 189.92 |
| 2020-03-24 | 178.76 | 165.31 | 165.82 | 173.8 | 1375700.0 | 171.62 |
| 2020-03-23 | 177.22 | 154.33 | 177.22 | 157.06 | 1642900.0 | 155.09 |
| 2020-03-20 | 189.42 | 167.35 | 180.17 | 175.09 | 2573700.0 | 172.9 |
| 2020-03-19 | 185.37 | 160.39 | 176.23 | 183.0 | 1430900.0 | 180.71 |
| 2020-03-18 | 182.39 | 163.19 | 173.57 | 177.98 | 1914300.0 | 175.75 |
| 2020-03-17 | 210.65 | 195.85 | 206.56 | 209.12 | 1878200.0 | 206.5 |
| 2020-03-16 | 207.68 | 197.57 | 197.57 | 202.51 | 1741000.0 | 199.97 |
| 2020-03-13 | 244.07 | 223.61 | 233.25 | 243.58 | 1253500.0 | 240.53 |
| 2020-03-12 | 236.02 | 214.24 | 231.98 | 225.69 | 1942700.0 | 222.86 |
| 2020-03-11 | 262.33 | 245.67 | 259.98 | 250.41 | 644500.0 | 247.27 |
| 2020-03-10 | 268.9 | 253.24 | 257.26 | 268.42 | 911600.0 | 265.06 |
| 2020-03-09 | 259.76 | 248.62 | 258.97 | 250.84 | 1113400.0 | 247.7 |
| 2020-03-06 | 273.76 | 263.6 | 264.87 | 272.32 | 835500.0 | 268.91 |
| 2020-03-05 | 283.25 | 272.12 | 278.22 | 275.04 | 651900.0 | 271.59 |
| 2020-03-04 | 286.14 | 275.5 | 280.54 | 286.11 | 681800.0 | 282.52 |
| 2020-03-03 | 286.63 | 270.86 | 277.39 | 272.37 | 895700.0 | 268.96 |
| 2020-03-02 | 279.76 | 264.47 | 266.06 | 279.6 | 1058100.0 | 276.1 |
| 2020-02-28 | 267.52 | 255.0 | 255.52 | 266.74 | 1392300.0 | 263.4 |
| 2020-02-27 | 280.45 | 269.31 | 277.8 | 269.55 | 932800.0 | 266.17 |
| 2020-02-26 | 287.07 | 281.6 | 281.85 | 283.91 | 707400.0 | 280.35 |
| 2020-02-25 | 289.69 | 279.3 | 288.11 | 279.88 | 875400.0 | 276.37 |
| 2020-02-24 | 290.32 | 284.46 | 285.62 | 288.16 | 592300.0 | 284.55 |
| 2020-02-21 | 296.73 | 292.24 | 294.89 | 293.36 | 500300.0 | 289.68 |
| 2020-02-20 | 304.57 | 296.71 | 302.51 | 297.7 | 585100.0 | 293.97 |
| 2020-02-19 | 304.81 | 302.73 | 303.8 | 304.26 | 296000.0 | 300.45 |
| 2020-02-18 | 302.67 | 298.83 | 300.93 | 302.51 | 386600.0 | 298.72 |