| 名前 | Deckers Outdoor Corporation Common Stock |
| ティッカー | DECK |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 326.99 | 318.39 | 326.57 | 323.81 | 379700.0 | 323.81 |
| 2021-02-12 | 323.45 | 316.44 | 317.74 | 323.32 | 219300.0 | 323.32 |
| 2021-02-11 | 324.88 | 315.56 | 324.88 | 319.44 | 300200.0 | 319.44 |
| 2021-02-10 | 329.37 | 319.15 | 328.96 | 320.81 | 329200.0 | 320.81 |
| 2021-02-09 | 326.5 | 319.78 | 319.78 | 325.5 | 293800.0 | 325.5 |
| 2021-02-08 | 322.05 | 314.17 | 317.74 | 320.2 | 348200.0 | 320.2 |
| 2021-02-05 | 331.62 | 310.0 | 321.03 | 316.73 | 505200.0 | 316.73 |
| 2021-02-04 | 324.6 | 311.44 | 311.91 | 316.88 | 395500.0 | 316.88 |
| 2021-02-03 | 316.51 | 307.11 | 314.71 | 309.57 | 217300.0 | 309.57 |
| 2021-02-02 | 316.49 | 304.59 | 306.0 | 312.01 | 334900.0 | 312.01 |
| 2021-02-01 | 299.96 | 291.89 | 294.17 | 299.34 | 254200.0 | 299.34 |
| 2021-01-29 | 296.43 | 285.81 | 289.48 | 291.98 | 331100.0 | 291.98 |
| 2021-01-28 | 292.96 | 279.61 | 284.42 | 290.65 | 681800.0 | 290.65 |
| 2021-01-27 | 299.03 | 276.7 | 298.04 | 278.61 | 825400.0 | 278.61 |
| 2021-01-26 | 317.92 | 302.13 | 317.31 | 304.23 | 304000.0 | 304.23 |
| 2021-01-25 | 325.54 | 310.43 | 319.24 | 314.37 | 320100.0 | 314.37 |
| 2021-01-22 | 324.13 | 316.34 | 320.9 | 319.88 | 250500.0 | 319.88 |
| 2021-01-21 | 334.94 | 322.86 | 334.94 | 323.0 | 309400.0 | 323.0 |
| 2021-01-20 | 332.11 | 322.55 | 326.93 | 330.94 | 387600.0 | 330.94 |
| 2021-01-19 | 329.15 | 318.1 | 329.15 | 323.1 | 385300.0 | 323.1 |
| 2021-01-15 | 327.66 | 315.53 | 320.6 | 326.0 | 288600.0 | 326.0 |
| 2021-01-14 | 331.08 | 322.74 | 326.51 | 323.86 | 391400.0 | 323.86 |
| 2021-01-13 | 336.32 | 320.75 | 335.41 | 324.34 | 369400.0 | 324.34 |
| 2021-01-12 | 336.08 | 325.55 | 330.0 | 332.62 | 351800.0 | 332.62 |
| 2021-01-11 | 330.6 | 310.69 | 311.65 | 326.92 | 348800.0 | 326.92 |
| 2021-01-08 | 320.3 | 311.07 | 318.28 | 314.43 | 440100.0 | 314.43 |
| 2021-01-07 | 317.86 | 310.04 | 313.26 | 316.86 | 270200.0 | 316.86 |
| 2021-01-06 | 314.26 | 295.29 | 295.29 | 312.37 | 485500.0 | 312.37 |
| 2021-01-05 | 295.03 | 283.14 | 283.14 | 293.98 | 272300.0 | 293.98 |
| 2021-01-04 | 290.17 | 279.36 | 289.73 | 283.45 | 498400.0 | 283.45 |
| 2020-12-31 | 289.44 | 283.64 | 286.84 | 286.78 | 211400.0 | 286.78 |
| 2020-12-30 | 289.17 | 285.33 | 287.13 | 286.0 | 204600.0 | 286.0 |
| 2020-12-29 | 292.93 | 282.01 | 291.5 | 287.45 | 241900.0 | 287.45 |
| 2020-12-28 | 295.11 | 290.0 | 294.05 | 290.93 | 219700.0 | 290.93 |
| 2020-12-24 | 296.95 | 291.89 | 296.83 | 292.74 | 73100.0 | 292.74 |
| 2020-12-23 | 297.02 | 291.8 | 296.44 | 295.55 | 262000.0 | 295.55 |
| 2020-12-22 | 301.3 | 291.6 | 298.55 | 293.96 | 272500.0 | 293.96 |
| 2020-12-21 | 300.29 | 288.26 | 290.07 | 300.02 | 304900.0 | 300.02 |
| 2020-12-18 | 302.43 | 291.62 | 302.43 | 294.72 | 512900.0 | 294.72 |
| 2020-12-17 | 303.05 | 296.96 | 301.94 | 300.96 | 269400.0 | 300.96 |
| 2020-12-16 | 307.81 | 295.87 | 307.74 | 300.19 | 305300.0 | 300.19 |
| 2020-12-15 | 304.38 | 295.29 | 295.83 | 304.27 | 277100.0 | 304.27 |
| 2020-12-14 | 299.89 | 293.7 | 293.77 | 294.9 | 395900.0 | 294.9 |
| 2020-12-11 | 293.77 | 287.42 | 288.48 | 291.91 | 279900.0 | 291.91 |
| 2020-12-10 | 301.77 | 288.71 | 295.96 | 291.64 | 304200.0 | 291.64 |
| 2020-12-09 | 301.94 | 293.9 | 296.93 | 297.26 | 328900.0 | 297.26 |
| 2020-12-08 | 299.15 | 287.1 | 291.94 | 295.16 | 418400.0 | 295.16 |
| 2020-12-07 | 289.61 | 281.66 | 285.96 | 289.0 | 350200.0 | 289.0 |
| 2020-12-04 | 289.12 | 276.85 | 280.05 | 288.62 | 495000.0 | 288.62 |
| 2020-12-03 | 281.05 | 269.82 | 271.0 | 280.06 | 549200.0 | 280.06 |
| 2020-12-02 | 269.35 | 260.9 | 264.2 | 269.19 | 356800.0 | 269.19 |
| 2020-12-01 | 265.77 | 256.26 | 258.5 | 264.45 | 537600.0 | 264.45 |
| 2020-11-30 | 260.29 | 252.85 | 259.45 | 254.59 | 360300.0 | 254.59 |
| 2020-11-27 | 266.06 | 257.51 | 263.89 | 260.17 | 142300.0 | 260.17 |
| 2020-11-25 | 267.42 | 256.61 | 260.3 | 264.49 | 259700.0 | 264.49 |
| 2020-11-24 | 263.8 | 257.0 | 260.36 | 259.49 | 275400.0 | 259.49 |
| 2020-11-23 | 258.8 | 247.74 | 249.68 | 257.42 | 379300.0 | 257.42 |
| 2020-11-20 | 248.76 | 241.24 | 247.65 | 247.21 | 359600.0 | 247.21 |
| 2020-11-19 | 253.25 | 245.68 | 252.26 | 248.7 | 314100.0 | 248.7 |
| 2020-11-18 | 258.23 | 251.02 | 254.42 | 251.92 | 278600.0 | 251.92 |
| 2020-11-17 | 256.54 | 247.62 | 250.53 | 254.32 | 285600.0 | 254.32 |
| 2020-11-16 | 253.43 | 242.43 | 253.0 | 249.86 | 617200.0 | 249.86 |
| 2020-11-13 | 254.75 | 248.31 | 251.21 | 251.1 | 356800.0 | 251.1 |
| 2020-11-12 | 255.45 | 243.96 | 253.42 | 248.25 | 467000.0 | 248.25 |
| 2020-11-11 | 260.9 | 250.37 | 253.15 | 253.62 | 323300.0 | 253.62 |
| 2020-11-10 | 257.54 | 240.86 | 255.69 | 251.53 | 676100.0 | 251.53 |
| 2020-11-09 | 285.28 | 254.01 | 282.55 | 254.76 | 656300.0 | 254.76 |
| 2020-11-06 | 280.2 | 269.46 | 280.2 | 270.29 | 485300.0 | 270.29 |
| 2020-11-05 | 280.8 | 262.51 | 262.86 | 278.57 | 624400.0 | 278.57 |
| 2020-11-04 | 261.26 | 250.16 | 250.79 | 261.06 | 328900.0 | 261.06 |
| 2020-11-03 | 258.83 | 248.65 | 258.83 | 251.59 | 407500.0 | 251.59 |
| 2020-11-02 | 256.67 | 251.03 | 253.55 | 254.9 | 380200.0 | 254.9 |
| 2020-10-30 | 262.19 | 246.82 | 261.85 | 253.37 | 645600.0 | 253.37 |
| 2020-10-29 | 258.91 | 248.69 | 249.37 | 257.77 | 461300.0 | 257.77 |
| 2020-10-28 | 258.39 | 246.87 | 256.0 | 250.21 | 362900.0 | 250.21 |
| 2020-10-27 | 263.91 | 257.71 | 261.91 | 262.03 | 449200.0 | 262.03 |
| 2020-10-26 | 261.98 | 253.09 | 255.0 | 261.8 | 348500.0 | 261.8 |
| 2020-10-23 | 256.49 | 244.28 | 247.94 | 255.21 | 449000.0 | 255.21 |
| 2020-10-22 | 251.23 | 244.0 | 251.23 | 247.72 | 335900.0 | 247.72 |
| 2020-10-21 | 252.49 | 245.44 | 251.51 | 247.64 | 300600.0 | 247.64 |
| 2020-10-20 | 256.28 | 249.36 | 253.82 | 249.52 | 339200.0 | 249.52 |
| 2020-10-19 | 267.1 | 247.01 | 263.8 | 253.0 | 743600.0 | 253.0 |
| 2020-10-16 | 266.68 | 259.86 | 261.88 | 262.32 | 584200.0 | 262.32 |
| 2020-10-15 | 262.85 | 251.35 | 254.01 | 262.1 | 294000.0 | 262.1 |
| 2020-10-14 | 257.54 | 253.94 | 254.12 | 256.1 | 336700.0 | 256.1 |
| 2020-10-13 | 254.13 | 248.0 | 250.49 | 253.63 | 406700.0 | 253.63 |
| 2020-10-12 | 257.88 | 251.98 | 256.45 | 253.34 | 345200.0 | 253.34 |
| 2020-10-09 | 251.52 | 245.29 | 247.8 | 251.21 | 325100.0 | 251.21 |
| 2020-10-08 | 247.03 | 240.69 | 243.33 | 245.26 | 300600.0 | 245.26 |
| 2020-10-07 | 242.41 | 237.87 | 239.05 | 240.34 | 306100.0 | 240.34 |
| 2020-10-06 | 240.32 | 233.84 | 240.11 | 234.97 | 345600.0 | 234.97 |
| 2020-10-05 | 239.59 | 232.81 | 238.19 | 238.5 | 237300.0 | 238.5 |
| 2020-10-02 | 238.47 | 229.76 | 229.76 | 237.38 | 307500.0 | 237.38 |
| 2020-10-01 | 238.0 | 221.94 | 222.65 | 235.6 | 802900.0 | 235.6 |
| 2020-09-30 | 221.63 | 217.54 | 218.58 | 220.01 | 332200.0 | 220.01 |
| 2020-09-29 | 219.64 | 214.2 | 218.28 | 217.91 | 239900.0 | 217.91 |
| 2020-09-28 | 221.77 | 217.23 | 217.23 | 219.27 | 236000.0 | 219.27 |
| 2020-09-25 | 218.04 | 213.11 | 216.02 | 215.21 | 254000.0 | 215.21 |
| 2020-09-24 | 219.8 | 209.9 | 214.31 | 217.65 | 262600.0 | 217.65 |
| 2020-09-23 | 223.24 | 213.71 | 214.72 | 214.51 | 609100.0 | 214.51 |
| 2020-09-22 | 214.0 | 206.91 | 208.16 | 213.67 | 288800.0 | 213.67 |
| 2020-09-21 | 207.22 | 202.17 | 204.64 | 207.05 | 291700.0 | 207.05 |
| 2020-09-18 | 215.49 | 205.54 | 215.49 | 208.91 | 464800.0 | 208.91 |
| 2020-09-17 | 218.51 | 212.14 | 215.39 | 213.33 | 374000.0 | 213.33 |
| 2020-09-16 | 222.82 | 215.4 | 216.84 | 219.39 | 462100.0 | 219.39 |
| 2020-09-15 | 214.66 | 208.5 | 209.37 | 214.43 | 402500.0 | 214.43 |
| 2020-09-14 | 208.97 | 204.46 | 205.08 | 208.19 | 236600.0 | 208.19 |
| 2020-09-11 | 203.96 | 198.6 | 201.24 | 203.21 | 384200.0 | 203.21 |
| 2020-09-10 | 205.78 | 197.7 | 204.44 | 198.29 | 317000.0 | 198.29 |
| 2020-09-09 | 204.03 | 199.07 | 201.79 | 202.97 | 266100.0 | 202.97 |
| 2020-09-08 | 203.88 | 192.58 | 194.21 | 199.89 | 343100.0 | 199.89 |
| 2020-09-04 | 201.32 | 193.83 | 200.3 | 197.08 | 308900.0 | 197.08 |
| 2020-09-03 | 207.52 | 196.76 | 207.52 | 198.24 | 300900.0 | 198.24 |
| 2020-09-02 | 212.5 | 205.68 | 212.49 | 207.63 | 251100.0 | 207.63 |
| 2020-09-01 | 210.08 | 202.28 | 203.94 | 209.97 | 273500.0 | 209.97 |
| 2020-08-31 | 210.5 | 203.42 | 210.5 | 203.87 | 310600.0 | 203.87 |
| 2020-08-28 | 213.07 | 207.47 | 213.07 | 210.39 | 179300.0 | 210.39 |
| 2020-08-27 | 215.09 | 210.3 | 213.25 | 210.82 | 182900.0 | 210.82 |
| 2020-08-26 | 212.22 | 208.98 | 209.74 | 211.59 | 240800.0 | 211.59 |
| 2020-08-25 | 211.32 | 206.09 | 210.21 | 209.74 | 429900.0 | 209.74 |
| 2020-08-24 | 212.22 | 207.33 | 209.86 | 209.28 | 286800.0 | 209.28 |
| 2020-08-21 | 210.03 | 205.7 | 208.06 | 209.39 | 150500.0 | 209.39 |
| 2020-08-20 | 211.2 | 203.88 | 205.73 | 207.76 | 224200.0 | 207.76 |
| 2020-08-19 | 211.94 | 207.35 | 211.08 | 207.7 | 248100.0 | 207.7 |
| 2020-08-18 | 213.42 | 208.86 | 212.75 | 210.83 | 361200.0 | 210.83 |
| 2020-08-17 | 217.39 | 210.38 | 217.39 | 212.16 | 410600.0 | 212.16 |
| 2020-08-14 | 218.78 | 215.37 | 216.71 | 215.71 | 238000.0 | 215.71 |
| 2020-08-13 | 219.98 | 215.88 | 219.24 | 217.9 | 196000.0 | 217.9 |
| 2020-08-12 | 225.32 | 220.79 | 224.85 | 220.87 | 388900.0 | 220.87 |
| 2020-08-11 | 225.7 | 220.12 | 220.78 | 223.32 | 407500.0 | 223.32 |
| 2020-08-10 | 221.19 | 211.47 | 211.99 | 218.5 | 439900.0 | 218.5 |
| 2020-08-07 | 210.63 | 204.01 | 206.0 | 210.56 | 217200.0 | 210.56 |
| 2020-08-06 | 210.49 | 204.01 | 210.49 | 206.51 | 271800.0 | 206.51 |
| 2020-08-05 | 214.33 | 205.61 | 206.97 | 211.46 | 281400.0 | 211.46 |
| 2020-08-04 | 207.09 | 202.84 | 205.31 | 205.46 | 589800.0 | 205.46 |
| 2020-08-03 | 210.79 | 204.45 | 210.79 | 206.62 | 395300.0 | 206.62 |
| 2020-07-31 | 215.1 | 196.21 | 198.23 | 209.25 | 593100.0 | 209.25 |
| 2020-07-30 | 219.81 | 212.77 | 215.28 | 214.15 | 454700.0 | 214.15 |
| 2020-07-29 | 220.36 | 211.46 | 212.19 | 218.83 | 405700.0 | 218.83 |
| 2020-07-28 | 213.81 | 208.85 | 210.03 | 210.62 | 350800.0 | 210.62 |
| 2020-07-27 | 213.5 | 205.93 | 206.12 | 211.12 | 469700.0 | 211.12 |
| 2020-07-24 | 209.12 | 204.61 | 206.73 | 205.78 | 288300.0 | 205.78 |
| 2020-07-23 | 210.4 | 204.4 | 204.56 | 206.45 | 409700.0 | 206.45 |
| 2020-07-22 | 208.86 | 202.94 | 204.97 | 206.44 | 461200.0 | 206.44 |
| 2020-07-21 | 202.93 | 197.39 | 198.39 | 201.3 | 316100.0 | 201.3 |
| 2020-07-20 | 201.46 | 194.31 | 200.09 | 196.27 | 268600.0 | 196.27 |
| 2020-07-17 | 203.99 | 198.67 | 202.72 | 201.35 | 238900.0 | 201.35 |
| 2020-07-16 | 203.49 | 200.16 | 202.0 | 202.68 | 327800.0 | 202.68 |
| 2020-07-15 | 207.85 | 199.36 | 204.19 | 201.95 | 432400.0 | 201.95 |
| 2020-07-14 | 198.71 | 188.81 | 192.69 | 198.43 | 325700.0 | 198.43 |
| 2020-07-13 | 200.15 | 192.0 | 198.03 | 193.74 | 290000.0 | 193.74 |
| 2020-07-10 | 196.24 | 189.69 | 191.3 | 196.04 | 260100.0 | 196.04 |
| 2020-07-09 | 196.59 | 184.21 | 195.45 | 190.02 | 448100.0 | 190.02 |
| 2020-07-08 | 193.46 | 189.3 | 189.66 | 193.36 | 246600.0 | 193.36 |
| 2020-07-07 | 194.13 | 188.62 | 192.49 | 189.1 | 302200.0 | 189.1 |
| 2020-07-06 | 199.08 | 192.86 | 198.99 | 194.9 | 308300.0 | 194.9 |
| 2020-07-02 | 201.02 | 193.17 | 198.69 | 194.2 | 223000.0 | 194.2 |
| 2020-07-01 | 199.44 | 192.65 | 197.18 | 194.35 | 338400.0 | 194.35 |
| 2020-06-30 | 197.9 | 193.01 | 193.61 | 196.39 | 285800.0 | 196.39 |
| 2020-06-29 | 196.64 | 186.33 | 187.87 | 194.67 | 370300.0 | 194.67 |
| 2020-06-26 | 192.56 | 184.63 | 191.38 | 186.11 | 441600.0 | 186.11 |
| 2020-06-25 | 196.88 | 191.44 | 192.67 | 193.06 | 299400.0 | 193.06 |
| 2020-06-24 | 205.01 | 193.26 | 201.51 | 194.52 | 498100.0 | 194.52 |
| 2020-06-23 | 204.18 | 198.34 | 203.72 | 202.14 | 319500.0 | 202.14 |
| 2020-06-22 | 201.19 | 194.09 | 196.01 | 200.73 | 296400.0 | 200.73 |
| 2020-06-19 | 206.07 | 194.27 | 203.01 | 196.01 | 590000.0 | 196.01 |
| 2020-06-18 | 205.36 | 195.81 | 197.98 | 200.45 | 646900.0 | 200.45 |
| 2020-06-17 | 199.95 | 193.68 | 198.22 | 198.39 | 481200.0 | 198.39 |
| 2020-06-16 | 200.94 | 189.91 | 200.94 | 196.88 | 345100.0 | 196.88 |
| 2020-06-15 | 193.7 | 186.79 | 190.42 | 193.1 | 374700.0 | 193.1 |
| 2020-06-12 | 198.55 | 189.71 | 198.25 | 196.09 | 406800.0 | 196.09 |
| 2020-06-11 | 194.46 | 186.7 | 190.0 | 191.02 | 503000.0 | 191.02 |
| 2020-06-10 | 202.24 | 193.73 | 196.06 | 198.15 | 450700.0 | 198.15 |
| 2020-06-09 | 199.63 | 194.56 | 197.55 | 195.44 | 452300.0 | 195.44 |
| 2020-06-08 | 206.43 | 199.33 | 205.48 | 200.45 | 475900.0 | 200.45 |
| 2020-06-05 | 218.19 | 204.18 | 213.46 | 205.06 | 730400.0 | 205.06 |
| 2020-06-04 | 213.04 | 200.01 | 212.27 | 204.0 | 710800.0 | 204.0 |
| 2020-06-03 | 214.04 | 205.44 | 208.34 | 212.58 | 750400.0 | 212.58 |
| 2020-06-02 | 204.1 | 195.51 | 196.81 | 203.97 | 782700.0 | 203.97 |
| 2020-06-01 | 197.07 | 183.22 | 183.22 | 195.82 | 820500.0 | 195.82 |
| 2020-05-29 | 186.57 | 181.31 | 184.63 | 182.53 | 556700.0 | 182.53 |
| 2020-05-28 | 197.03 | 185.56 | 197.03 | 186.39 | 534900.0 | 186.39 |
| 2020-05-27 | 196.0 | 182.86 | 183.98 | 195.28 | 719600.0 | 195.28 |
| 2020-05-26 | 188.56 | 179.41 | 187.24 | 180.05 | 653600.0 | 180.05 |
| 2020-05-22 | 189.61 | 170.0 | 178.82 | 179.24 | 1086900.0 | 179.24 |
| 2020-05-21 | 168.39 | 159.06 | 162.19 | 168.03 | 720000.0 | 168.03 |
| 2020-05-20 | 164.23 | 156.62 | 156.62 | 162.51 | 588000.0 | 162.51 |
| 2020-05-19 | 156.64 | 150.59 | 152.3 | 154.51 | 447500.0 | 154.51 |
| 2020-05-18 | 156.88 | 148.04 | 148.04 | 152.97 | 590100.0 | 152.97 |
| 2020-05-15 | 141.76 | 135.5 | 138.48 | 140.83 | 340100.0 | 140.83 |
| 2020-05-14 | 139.72 | 128.92 | 132.14 | 139.52 | 377800.0 | 139.52 |
| 2020-05-13 | 138.17 | 130.76 | 137.0 | 135.47 | 449500.0 | 135.47 |
| 2020-05-12 | 147.89 | 138.31 | 147.46 | 138.51 | 336800.0 | 138.51 |
| 2020-05-11 | 147.97 | 143.0 | 147.33 | 147.35 | 439400.0 | 147.35 |
| 2020-05-08 | 150.38 | 145.1 | 147.94 | 149.18 | 220300.0 | 149.18 |
| 2020-05-07 | 148.73 | 144.22 | 144.98 | 144.56 | 250200.0 | 144.56 |
| 2020-05-06 | 145.29 | 139.73 | 143.9 | 142.64 | 406500.0 | 142.64 |
| 2020-05-05 | 148.23 | 141.96 | 143.38 | 143.6 | 407200.0 | 143.6 |
| 2020-05-04 | 144.89 | 138.61 | 140.34 | 140.25 | 500300.0 | 140.25 |
| 2020-05-01 | 149.01 | 142.14 | 147.92 | 143.29 | 300300.0 | 143.29 |
| 2020-04-30 | 153.17 | 148.0 | 152.49 | 148.76 | 335700.0 | 148.76 |
| 2020-04-29 | 159.1 | 150.01 | 154.83 | 155.58 | 296800.0 | 155.58 |
| 2020-04-28 | 157.31 | 147.53 | 151.65 | 147.92 | 288200.0 | 147.92 |
| 2020-04-27 | 147.31 | 136.47 | 139.45 | 146.4 | 504200.0 | 146.4 |
| 2020-04-24 | 139.03 | 131.5 | 133.15 | 137.42 | 407600.0 | 137.42 |
| 2020-04-23 | 137.11 | 130.64 | 132.53 | 132.75 | 354100.0 | 132.75 |
| 2020-04-22 | 137.18 | 132.7 | 137.04 | 132.77 | 451700.0 | 132.77 |
| 2020-04-21 | 138.36 | 131.75 | 136.56 | 131.97 | 372300.0 | 131.97 |
| 2020-04-20 | 146.51 | 139.79 | 142.65 | 140.66 | 265600.0 | 140.66 |
| 2020-04-17 | 149.18 | 143.28 | 144.54 | 145.65 | 365500.0 | 145.65 |
| 2020-04-16 | 140.97 | 136.13 | 138.9 | 139.26 | 258100.0 | 139.26 |
| 2020-04-15 | 142.84 | 137.58 | 140.46 | 138.93 | 451600.0 | 138.93 |
| 2020-04-14 | 149.88 | 144.66 | 148.17 | 145.49 | 210100.0 | 145.49 |
| 2020-04-13 | 147.55 | 140.75 | 146.83 | 143.35 | 326700.0 | 143.35 |
| 2020-04-09 | 151.63 | 144.63 | 149.43 | 148.88 | 423000.0 | 148.88 |
| 2020-04-08 | 146.9 | 141.25 | 143.06 | 145.08 | 299000.0 | 145.08 |
| 2020-04-07 | 150.13 | 140.03 | 145.38 | 141.17 | 453400.0 | 141.17 |
| 2020-04-06 | 138.74 | 128.17 | 130.18 | 138.36 | 500400.0 | 138.36 |
| 2020-04-03 | 126.02 | 118.44 | 125.4 | 122.11 | 363300.0 | 122.11 |
| 2020-04-02 | 129.12 | 121.89 | 123.97 | 126.69 | 353900.0 | 126.69 |
| 2020-04-01 | 128.85 | 121.86 | 128.17 | 123.75 | 474300.0 | 123.75 |
| 2020-03-31 | 140.58 | 132.73 | 137.53 | 134.0 | 416600.0 | 134.0 |
| 2020-03-30 | 140.5 | 129.64 | 129.64 | 139.13 | 365900.0 | 139.13 |
| 2020-03-27 | 136.48 | 129.41 | 136.36 | 133.09 | 460700.0 | 133.09 |
| 2020-03-26 | 140.76 | 127.76 | 131.87 | 140.57 | 582300.0 | 140.57 |
| 2020-03-25 | 137.57 | 127.5 | 134.33 | 129.55 | 912100.0 | 129.55 |
| 2020-03-24 | 133.96 | 119.91 | 121.68 | 133.43 | 765300.0 | 133.43 |
| 2020-03-23 | 115.9 | 99.99 | 104.59 | 113.69 | 926300.0 | 113.69 |
| 2020-03-20 | 112.2 | 101.51 | 103.75 | 103.9 | 936900.0 | 103.9 |
| 2020-03-19 | 105.51 | 82.25 | 91.28 | 103.76 | 976100.0 | 103.76 |
| 2020-03-18 | 104.97 | 78.7 | 103.32 | 91.16 | 919500.0 | 91.16 |
| 2020-03-17 | 115.09 | 99.07 | 113.02 | 110.73 | 830900.0 | 110.73 |
| 2020-03-16 | 117.22 | 107.78 | 113.0 | 111.34 | 766400.0 | 111.34 |
| 2020-03-13 | 139.78 | 121.14 | 138.04 | 129.63 | 1004500.0 | 129.63 |
| 2020-03-12 | 142.77 | 130.73 | 142.71 | 131.1 | 758400.0 | 131.1 |
| 2020-03-11 | 165.34 | 152.84 | 162.75 | 153.37 | 693500.0 | 153.37 |
| 2020-03-10 | 168.8 | 157.33 | 166.98 | 166.85 | 624300.0 | 166.85 |
| 2020-03-09 | 168.31 | 151.36 | 161.53 | 162.01 | 577200.0 | 162.01 |
| 2020-03-06 | 173.58 | 167.35 | 168.18 | 172.63 | 444500.0 | 172.63 |
| 2020-03-05 | 177.12 | 171.94 | 175.4 | 172.72 | 480100.0 | 172.72 |
| 2020-03-04 | 180.22 | 174.5 | 177.19 | 179.91 | 320400.0 | 179.91 |
| 2020-03-03 | 185.09 | 172.67 | 179.0 | 174.91 | 411100.0 | 174.91 |
| 2020-03-02 | 179.35 | 169.25 | 174.3 | 178.94 | 684800.0 | 178.94 |
| 2020-02-28 | 175.66 | 168.8 | 170.0 | 173.8 | 741100.0 | 173.8 |
| 2020-02-27 | 181.78 | 173.91 | 177.14 | 173.92 | 488900.0 | 173.92 |
| 2020-02-26 | 186.65 | 181.38 | 183.6 | 181.46 | 445400.0 | 181.46 |
| 2020-02-25 | 189.5 | 181.47 | 188.35 | 182.16 | 505200.0 | 182.16 |
| 2020-02-24 | 190.87 | 187.1 | 188.77 | 187.48 | 411900.0 | 187.48 |
| 2020-02-21 | 198.69 | 193.88 | 198.56 | 194.56 | 469800.0 | 194.56 |
| 2020-02-20 | 201.71 | 196.85 | 200.72 | 199.07 | 429800.0 | 199.07 |
| 2020-02-19 | 203.16 | 200.79 | 202.0 | 201.12 | 441300.0 | 201.12 |
| 2020-02-18 | 203.19 | 198.43 | 199.48 | 201.18 | 323500.0 | 201.18 |