| 名前 | Dollar General Corporation Common Stock |
| ティッカー | DG |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 201.41 | 197.76 | 198.52 | 200.23 | 1681100.0 | 200.23 |
| 2021-02-12 | 200.89 | 197.97 | 200.0 | 198.6 | 1561100.0 | 198.6 |
| 2021-02-11 | 202.74 | 199.9 | 200.92 | 200.04 | 1495800.0 | 200.04 |
| 2021-02-10 | 205.76 | 200.96 | 205.5 | 201.32 | 2169200.0 | 201.32 |
| 2021-02-09 | 203.89 | 198.63 | 200.7 | 203.49 | 3080900.0 | 203.49 |
| 2021-02-08 | 198.77 | 194.92 | 195.32 | 198.38 | 3475800.0 | 198.38 |
| 2021-02-05 | 199.16 | 193.02 | 196.25 | 193.82 | 3784600.0 | 193.82 |
| 2021-02-04 | 196.92 | 193.93 | 196.07 | 195.72 | 2842700.0 | 195.72 |
| 2021-02-03 | 196.9 | 195.01 | 195.63 | 195.78 | 3184400.0 | 195.78 |
| 2021-02-02 | 198.0 | 193.31 | 193.59 | 195.35 | 3729500.0 | 195.35 |
| 2021-02-01 | 195.79 | 192.34 | 194.61 | 192.75 | 3087100.0 | 192.75 |
| 2021-01-29 | 200.0 | 194.37 | 199.54 | 194.61 | 4483800.0 | 194.61 |
| 2021-01-28 | 201.51 | 198.25 | 199.01 | 199.05 | 6267000.0 | 199.05 |
| 2021-01-27 | 207.75 | 198.51 | 205.35 | 199.63 | 3201600.0 | 199.63 |
| 2021-01-26 | 207.56 | 205.26 | 207.15 | 206.12 | 1472500.0 | 206.12 |
| 2021-01-25 | 207.99 | 205.11 | 206.76 | 206.57 | 1511600.0 | 206.57 |
| 2021-01-22 | 208.29 | 205.76 | 207.72 | 206.21 | 1455300.0 | 206.21 |
| 2021-01-21 | 209.39 | 204.51 | 205.68 | 207.72 | 2085100.0 | 207.72 |
| 2021-01-20 | 207.12 | 203.93 | 206.89 | 205.12 | 2740700.0 | 205.12 |
| 2021-01-19 | 212.44 | 205.96 | 211.5 | 206.06 | 2148100.0 | 206.06 |
| 2021-01-15 | 213.76 | 210.45 | 213.24 | 211.44 | 1795700.0 | 211.44 |
| 2021-01-14 | 217.86 | 213.11 | 217.1 | 213.24 | 2568700.0 | 213.24 |
| 2021-01-13 | 219.58 | 216.04 | 217.21 | 218.22 | 1169400.0 | 218.22 |
| 2021-01-12 | 218.77 | 213.65 | 214.79 | 218.38 | 2155900.0 | 218.38 |
| 2021-01-11 | 217.65 | 214.62 | 215.37 | 215.26 | 1605000.0 | 215.26 |
| 2021-01-08 | 219.0 | 214.46 | 218.64 | 215.81 | 1859200.0 | 215.81 |
| 2021-01-07 | 218.48 | 214.6 | 215.0 | 217.72 | 1519000.0 | 217.72 |
| 2021-01-06 | 216.06 | 205.81 | 206.57 | 215.31 | 2648100.0 | 215.31 |
| 2021-01-05 | 210.0 | 206.4 | 209.43 | 206.73 | 1781100.0 | 206.73 |
| 2021-01-04 | 211.6 | 207.8 | 210.25 | 209.71 | 2036700.0 | 209.71 |
| 2020-12-31 | 210.62 | 208.15 | 209.87 | 210.3 | 1396200.0 | 209.94 |
| 2020-12-30 | 212.07 | 209.9 | 211.28 | 209.93 | 1057400.0 | 209.57 |
| 2020-12-29 | 211.84 | 210.09 | 210.76 | 211.34 | 1129800.0 | 210.98 |
| 2020-12-28 | 213.16 | 209.61 | 213.14 | 210.39 | 1269800.0 | 210.03 |
| 2020-12-24 | 212.35 | 210.64 | 211.35 | 211.28 | 535700.0 | 210.92 |
| 2020-12-23 | 213.34 | 211.02 | 211.86 | 211.17 | 1691200.0 | 210.81 |
| 2020-12-22 | 213.5 | 210.83 | 212.04 | 213.07 | 1703500.0 | 212.71 |
| 2020-12-21 | 212.2 | 206.82 | 209.0 | 210.96 | 1996800.0 | 210.6 |
| 2020-12-18 | 213.26 | 209.96 | 212.87 | 210.48 | 4192600.0 | 210.12 |
| 2020-12-17 | 213.37 | 211.47 | 212.01 | 212.55 | 1670000.0 | 212.19 |
| 2020-12-16 | 212.25 | 207.76 | 207.95 | 211.02 | 1710400.0 | 210.66 |
| 2020-12-15 | 208.97 | 205.88 | 206.6 | 207.78 | 2247800.0 | 207.42 |
| 2020-12-14 | 207.7 | 205.62 | 206.8 | 205.9 | 1858500.0 | 205.55 |
| 2020-12-11 | 207.82 | 205.69 | 206.15 | 206.61 | 1745500.0 | 206.26 |
| 2020-12-10 | 208.93 | 205.26 | 208.44 | 205.87 | 2264100.0 | 205.52 |
| 2020-12-09 | 212.21 | 206.11 | 211.5 | 208.98 | 2347400.0 | 208.62 |
| 2020-12-08 | 212.85 | 210.19 | 212.15 | 211.37 | 1691500.0 | 211.01 |
| 2020-12-07 | 217.21 | 211.93 | 214.01 | 213.36 | 1962100.0 | 212.99 |
| 2020-12-04 | 215.87 | 212.19 | 214.2 | 213.43 | 1867200.0 | 213.06 |
| 2020-12-03 | 216.0 | 211.5 | 213.48 | 214.49 | 3042300.0 | 214.12 |
| 2020-12-02 | 219.48 | 216.55 | 219.09 | 217.54 | 1756600.0 | 217.17 |
| 2020-12-01 | 221.67 | 218.08 | 218.89 | 219.84 | 2028800.0 | 219.46 |
| 2020-11-30 | 218.94 | 214.32 | 218.51 | 218.58 | 2911400.0 | 218.21 |
| 2020-11-27 | 218.26 | 216.33 | 216.93 | 218.01 | 723000.0 | 217.64 |
| 2020-11-25 | 217.49 | 213.04 | 213.75 | 217.0 | 1363400.0 | 216.63 |
| 2020-11-24 | 214.44 | 211.71 | 212.01 | 212.98 | 1723200.0 | 212.62 |
| 2020-11-23 | 212.73 | 210.27 | 211.36 | 211.04 | 1455700.0 | 210.68 |
| 2020-11-20 | 213.29 | 210.07 | 211.01 | 210.23 | 1433900.0 | 209.87 |
| 2020-11-19 | 211.89 | 207.5 | 209.01 | 211.21 | 1837900.0 | 210.85 |
| 2020-11-18 | 211.57 | 206.3 | 208.93 | 208.57 | 1843000.0 | 208.21 |
| 2020-11-17 | 212.42 | 208.42 | 212.0 | 208.75 | 2241700.0 | 208.39 |
| 2020-11-16 | 215.5 | 212.5 | 214.3 | 213.09 | 1768900.0 | 212.73 |
| 2020-11-13 | 215.22 | 211.68 | 213.85 | 213.9 | 1231800.0 | 213.53 |
| 2020-11-12 | 214.02 | 209.72 | 214.0 | 212.78 | 1442100.0 | 212.42 |
| 2020-11-11 | 216.57 | 211.5 | 211.5 | 213.57 | 1507600.0 | 213.2 |
| 2020-11-10 | 213.99 | 208.25 | 210.98 | 210.56 | 1878900.0 | 210.2 |
| 2020-11-09 | 225.25 | 210.24 | 224.87 | 210.49 | 2640600.0 | 210.13 |
| 2020-11-06 | 222.07 | 216.62 | 218.33 | 221.4 | 926200.0 | 221.02 |
| 2020-11-05 | 220.6 | 216.07 | 219.0 | 218.01 | 1406700.0 | 217.64 |
| 2020-11-04 | 219.48 | 214.66 | 216.77 | 216.23 | 1646200.0 | 215.86 |
| 2020-11-03 | 216.91 | 211.16 | 211.3 | 214.1 | 1452500.0 | 213.73 |
| 2020-11-02 | 212.11 | 207.09 | 209.75 | 209.52 | 1550100.0 | 209.16 |
| 2020-10-30 | 211.24 | 206.14 | 210.0 | 208.71 | 1830000.0 | 208.35 |
| 2020-10-29 | 212.8 | 209.62 | 210.81 | 210.73 | 1251000.0 | 210.37 |
| 2020-10-28 | 215.33 | 210.04 | 212.18 | 211.02 | 1568500.0 | 210.66 |
| 2020-10-27 | 214.72 | 211.7 | 212.5 | 213.71 | 1073600.0 | 213.34 |
| 2020-10-26 | 214.83 | 209.64 | 214.02 | 212.04 | 1194300.0 | 211.68 |
| 2020-10-23 | 215.83 | 212.71 | 214.07 | 215.44 | 1333700.0 | 215.07 |
| 2020-10-22 | 219.48 | 213.8 | 218.88 | 214.32 | 1345300.0 | 213.95 |
| 2020-10-21 | 221.72 | 217.83 | 217.83 | 219.86 | 1758400.0 | 219.48 |
| 2020-10-20 | 220.26 | 217.41 | 218.07 | 217.78 | 1056100.0 | 217.41 |
| 2020-10-19 | 224.07 | 217.38 | 222.43 | 218.07 | 1558700.0 | 217.7 |
| 2020-10-16 | 224.82 | 221.71 | 224.03 | 221.71 | 1604000.0 | 221.33 |
| 2020-10-15 | 223.65 | 219.14 | 219.94 | 222.87 | 1498000.0 | 222.49 |
| 2020-10-14 | 222.78 | 219.75 | 222.7 | 220.1 | 1178600.0 | 219.72 |
| 2020-10-13 | 223.94 | 220.7 | 220.7 | 223.0 | 1122500.0 | 222.62 |
| 2020-10-12 | 222.51 | 220.0 | 222.12 | 220.56 | 1505600.0 | 220.18 |
| 2020-10-09 | 222.78 | 219.72 | 219.85 | 220.98 | 1301300.0 | 220.6 |
| 2020-10-08 | 219.4 | 215.9 | 216.66 | 218.88 | 1412200.0 | 218.51 |
| 2020-10-07 | 215.73 | 213.6 | 213.87 | 214.53 | 1572900.0 | 214.16 |
| 2020-10-06 | 216.48 | 211.57 | 214.5 | 212.29 | 1670200.0 | 211.93 |
| 2020-10-05 | 213.58 | 210.82 | 212.0 | 213.19 | 1315800.0 | 212.83 |
| 2020-10-02 | 212.68 | 209.56 | 209.79 | 211.52 | 1302600.0 | 210.8 |
| 2020-10-01 | 213.92 | 210.97 | 211.26 | 211.52 | 1829200.0 | 210.8 |
| 2020-09-30 | 211.64 | 208.35 | 210.33 | 209.62 | 1707600.0 | 208.9 |
| 2020-09-29 | 211.98 | 209.25 | 209.5 | 209.64 | 1289400.0 | 208.92 |
| 2020-09-28 | 210.89 | 206.19 | 208.72 | 209.8 | 1528100.0 | 209.08 |
| 2020-09-25 | 209.34 | 204.35 | 205.11 | 208.39 | 1160300.0 | 207.68 |
| 2020-09-24 | 206.29 | 202.58 | 204.22 | 205.02 | 1407600.0 | 204.32 |
| 2020-09-23 | 209.86 | 203.83 | 208.44 | 204.22 | 1893000.0 | 203.52 |
| 2020-09-22 | 208.96 | 202.31 | 202.31 | 208.34 | 1857400.0 | 207.63 |
| 2020-09-21 | 207.36 | 202.31 | 206.92 | 202.94 | 2316400.0 | 202.25 |
| 2020-09-18 | 208.99 | 203.74 | 204.32 | 208.1 | 3920100.0 | 207.39 |
| 2020-09-17 | 204.13 | 200.5 | 200.62 | 203.5 | 1934500.0 | 202.81 |
| 2020-09-16 | 204.88 | 202.4 | 203.9 | 202.75 | 1855800.0 | 202.06 |
| 2020-09-15 | 203.93 | 201.79 | 202.57 | 202.87 | 1526200.0 | 202.18 |
| 2020-09-14 | 203.75 | 200.81 | 201.13 | 202.11 | 1977400.0 | 201.42 |
| 2020-09-11 | 200.94 | 197.91 | 197.98 | 200.5 | 1676900.0 | 199.82 |
| 2020-09-10 | 200.35 | 196.73 | 197.45 | 197.12 | 1829500.0 | 196.45 |
| 2020-09-09 | 198.91 | 193.2 | 193.35 | 197.45 | 1714700.0 | 196.78 |
| 2020-09-08 | 195.71 | 190.76 | 194.13 | 192.4 | 2235700.0 | 191.74 |
| 2020-09-04 | 198.17 | 191.47 | 196.97 | 195.72 | 1777100.0 | 195.05 |
| 2020-09-03 | 203.69 | 196.04 | 203.39 | 196.8 | 2163400.0 | 196.13 |
| 2020-09-02 | 204.99 | 197.76 | 200.0 | 204.1 | 2416500.0 | 203.4 |
| 2020-09-01 | 203.08 | 199.79 | 201.6 | 199.9 | 1748200.0 | 199.22 |
| 2020-08-31 | 203.49 | 199.85 | 200.93 | 201.88 | 2112900.0 | 201.19 |
| 2020-08-28 | 202.96 | 198.56 | 202.25 | 200.39 | 2231900.0 | 199.71 |
| 2020-08-27 | 206.98 | 199.55 | 206.0 | 201.34 | 3846300.0 | 200.65 |
| 2020-08-26 | 204.66 | 198.56 | 198.74 | 204.09 | 2407500.0 | 203.39 |
| 2020-08-25 | 199.57 | 197.51 | 199.13 | 198.66 | 1552600.0 | 197.98 |
| 2020-08-24 | 201.18 | 198.01 | 201.0 | 198.32 | 2686800.0 | 197.64 |
| 2020-08-21 | 200.34 | 197.72 | 198.5 | 198.93 | 1787100.0 | 198.25 |
| 2020-08-20 | 200.0 | 197.47 | 199.42 | 197.8 | 1658300.0 | 197.13 |
| 2020-08-19 | 201.4 | 198.14 | 199.61 | 200.13 | 1559600.0 | 199.45 |
| 2020-08-18 | 200.95 | 196.17 | 200.95 | 197.98 | 2003700.0 | 197.3 |
| 2020-08-17 | 202.28 | 198.31 | 199.29 | 200.73 | 1906300.0 | 200.05 |
| 2020-08-14 | 198.91 | 196.13 | 196.41 | 198.55 | 1400900.0 | 197.87 |
| 2020-08-13 | 197.92 | 195.27 | 197.24 | 196.08 | 1379800.0 | 195.41 |
| 2020-08-12 | 197.38 | 191.59 | 193.0 | 196.83 | 1763200.0 | 196.16 |
| 2020-08-11 | 192.97 | 190.79 | 192.88 | 191.09 | 1164100.0 | 190.44 |
| 2020-08-10 | 195.31 | 192.19 | 195.3 | 193.29 | 2610100.0 | 192.63 |
| 2020-08-07 | 195.58 | 192.76 | 193.19 | 195.29 | 1488600.0 | 194.62 |
| 2020-08-06 | 194.78 | 190.27 | 194.24 | 192.55 | 1800700.0 | 191.89 |
| 2020-08-05 | 197.35 | 194.07 | 196.14 | 195.28 | 2014100.0 | 194.61 |
| 2020-08-04 | 195.6 | 191.57 | 192.09 | 195.43 | 1764200.0 | 194.76 |
| 2020-08-03 | 193.28 | 190.7 | 190.7 | 192.89 | 1418400.0 | 192.23 |
| 2020-07-31 | 191.75 | 187.76 | 191.38 | 190.4 | 1334000.0 | 189.75 |
| 2020-07-30 | 192.08 | 190.09 | 191.05 | 191.32 | 1054100.0 | 190.67 |
| 2020-07-29 | 192.43 | 190.6 | 190.95 | 191.38 | 1065700.0 | 190.73 |
| 2020-07-28 | 191.83 | 189.27 | 190.13 | 190.03 | 1281800.0 | 189.38 |
| 2020-07-27 | 192.29 | 189.53 | 191.79 | 189.95 | 1475500.0 | 189.3 |
| 2020-07-24 | 192.94 | 190.51 | 190.83 | 191.7 | 1107900.0 | 191.05 |
| 2020-07-23 | 195.82 | 191.27 | 195.5 | 191.65 | 1589400.0 | 191.0 |
| 2020-07-22 | 195.44 | 190.76 | 191.81 | 195.15 | 1714700.0 | 194.48 |
| 2020-07-21 | 193.5 | 190.11 | 192.54 | 191.86 | 1542100.0 | 191.21 |
| 2020-07-20 | 193.09 | 189.1 | 189.62 | 192.77 | 1410300.0 | 192.11 |
| 2020-07-17 | 190.33 | 188.06 | 190.16 | 188.48 | 2204200.0 | 187.84 |
| 2020-07-16 | 191.38 | 187.31 | 189.36 | 188.92 | 1471500.0 | 188.28 |
| 2020-07-15 | 190.9 | 188.12 | 190.39 | 189.43 | 1597300.0 | 188.78 |
| 2020-07-14 | 189.85 | 185.54 | 186.03 | 189.73 | 1999400.0 | 189.08 |
| 2020-07-13 | 191.15 | 185.82 | 188.57 | 186.46 | 1791800.0 | 185.82 |
| 2020-07-10 | 190.49 | 186.84 | 189.91 | 188.24 | 1429900.0 | 187.6 |
| 2020-07-09 | 190.55 | 186.55 | 186.65 | 189.74 | 1737000.0 | 189.09 |
| 2020-07-08 | 188.39 | 185.6 | 188.0 | 186.53 | 2228500.0 | 185.89 |
| 2020-07-07 | 188.91 | 185.72 | 185.92 | 187.82 | 1923500.0 | 187.18 |
| 2020-07-06 | 190.82 | 186.09 | 190.54 | 187.14 | 1752700.0 | 186.5 |
| 2020-07-02 | 191.9 | 188.94 | 191.79 | 189.48 | 1559400.0 | 188.47 |
| 2020-07-01 | 191.44 | 188.07 | 189.79 | 190.9 | 1844500.0 | 189.89 |
| 2020-06-30 | 191.05 | 188.13 | 190.03 | 190.51 | 1904200.0 | 189.5 |
| 2020-06-29 | 191.31 | 188.12 | 190.08 | 190.02 | 2147500.0 | 189.01 |
| 2020-06-26 | 193.63 | 189.25 | 190.76 | 189.39 | 6688800.0 | 188.39 |
| 2020-06-25 | 191.76 | 187.67 | 190.75 | 190.67 | 2529400.0 | 189.66 |
| 2020-06-24 | 192.45 | 188.61 | 189.53 | 191.85 | 2450400.0 | 190.83 |
| 2020-06-23 | 193.0 | 189.4 | 192.76 | 189.97 | 1796300.0 | 188.96 |
| 2020-06-22 | 192.67 | 188.65 | 189.58 | 192.14 | 1441600.0 | 191.12 |
| 2020-06-19 | 193.72 | 188.17 | 193.08 | 188.78 | 2866100.0 | 187.78 |
| 2020-06-18 | 191.99 | 188.7 | 190.94 | 191.32 | 1819500.0 | 190.31 |
| 2020-06-17 | 191.31 | 188.85 | 190.71 | 189.76 | 1751300.0 | 188.75 |
| 2020-06-16 | 191.15 | 186.91 | 189.12 | 190.88 | 2557200.0 | 189.87 |
| 2020-06-15 | 190.2 | 182.62 | 182.72 | 187.86 | 2842700.0 | 186.86 |
| 2020-06-12 | 190.7 | 181.53 | 190.25 | 184.0 | 3198700.0 | 183.02 |
| 2020-06-11 | 192.69 | 187.46 | 190.2 | 188.28 | 2753100.0 | 187.28 |
| 2020-06-10 | 190.74 | 187.06 | 187.06 | 190.13 | 3549800.0 | 189.12 |
| 2020-06-09 | 188.21 | 185.0 | 188.11 | 186.25 | 2551700.0 | 185.26 |
| 2020-06-08 | 187.4 | 183.65 | 183.66 | 186.0 | 2986800.0 | 185.01 |
| 2020-06-05 | 186.9 | 181.27 | 186.41 | 185.66 | 3337600.0 | 184.68 |
| 2020-06-04 | 190.75 | 185.19 | 189.75 | 185.88 | 3115300.0 | 184.89 |
| 2020-06-03 | 191.86 | 188.06 | 191.65 | 189.75 | 2426100.0 | 188.74 |
| 2020-06-02 | 193.04 | 189.82 | 191.51 | 191.78 | 2883600.0 | 190.76 |
| 2020-06-01 | 194.84 | 189.14 | 191.29 | 191.5 | 2602500.0 | 190.48 |
| 2020-05-29 | 192.71 | 184.98 | 184.98 | 191.51 | 8138800.0 | 190.49 |
| 2020-05-28 | 189.5 | 180.31 | 186.0 | 184.11 | 5695800.0 | 183.13 |
| 2020-05-27 | 187.2 | 179.05 | 180.6 | 187.2 | 3573100.0 | 186.21 |
| 2020-05-26 | 183.34 | 179.39 | 182.12 | 180.36 | 2550000.0 | 179.4 |
| 2020-05-22 | 179.61 | 177.21 | 179.48 | 178.98 | 1848700.0 | 178.03 |
| 2020-05-21 | 179.48 | 176.58 | 179.01 | 178.41 | 1977100.0 | 177.46 |
| 2020-05-20 | 182.26 | 177.53 | 181.58 | 178.57 | 2368000.0 | 177.62 |
| 2020-05-19 | 184.63 | 181.42 | 182.45 | 181.48 | 1660500.0 | 180.52 |
| 2020-05-18 | 185.01 | 181.6 | 184.94 | 182.05 | 2168100.0 | 181.08 |
| 2020-05-15 | 183.77 | 180.27 | 181.02 | 182.02 | 2807400.0 | 181.05 |
| 2020-05-14 | 182.5 | 178.78 | 180.32 | 181.5 | 1497600.0 | 180.54 |
| 2020-05-13 | 183.87 | 179.02 | 181.93 | 181.57 | 2354000.0 | 180.61 |
| 2020-05-12 | 184.76 | 181.52 | 182.74 | 181.73 | 2025400.0 | 180.77 |
| 2020-05-11 | 184.95 | 177.28 | 177.28 | 183.04 | 2743500.0 | 182.07 |
| 2020-05-08 | 176.79 | 173.39 | 175.2 | 176.36 | 1574500.0 | 175.42 |
| 2020-05-07 | 175.83 | 173.26 | 175.25 | 173.6 | 1118900.0 | 172.68 |
| 2020-05-06 | 176.91 | 173.38 | 175.84 | 173.9 | 1163600.0 | 172.98 |
| 2020-05-05 | 176.85 | 174.06 | 176.0 | 174.87 | 1438100.0 | 173.94 |
| 2020-05-04 | 175.8 | 172.67 | 173.74 | 175.44 | 1263200.0 | 174.51 |
| 2020-05-01 | 176.43 | 172.66 | 174.22 | 173.0 | 1570700.0 | 172.08 |
| 2020-04-30 | 177.0 | 173.0 | 173.64 | 175.3 | 2034500.0 | 174.37 |
| 2020-04-29 | 179.85 | 174.58 | 179.18 | 174.8 | 2041300.0 | 173.87 |
| 2020-04-28 | 183.32 | 178.01 | 181.0 | 178.43 | 2210200.0 | 177.48 |
| 2020-04-27 | 182.59 | 174.08 | 176.42 | 179.49 | 2579600.0 | 178.54 |
| 2020-04-24 | 178.39 | 175.55 | 178.06 | 175.98 | 2103700.0 | 175.05 |
| 2020-04-23 | 179.91 | 176.36 | 177.14 | 176.5 | 1920200.0 | 175.56 |
| 2020-04-22 | 182.13 | 178.81 | 180.29 | 179.15 | 1498500.0 | 178.2 |
| 2020-04-21 | 179.98 | 176.0 | 178.5 | 178.74 | 1969000.0 | 177.79 |
| 2020-04-20 | 181.93 | 178.03 | 181.38 | 179.0 | 1920000.0 | 178.05 |
| 2020-04-17 | 182.74 | 177.38 | 180.25 | 182.11 | 2361900.0 | 181.14 |
| 2020-04-16 | 183.95 | 177.57 | 178.17 | 180.13 | 2467700.0 | 179.17 |
| 2020-04-15 | 177.84 | 171.82 | 177.23 | 176.11 | 2819300.0 | 175.18 |
| 2020-04-14 | 178.84 | 175.13 | 176.9 | 178.07 | 3425200.0 | 177.13 |
| 2020-04-13 | 172.96 | 167.63 | 170.16 | 171.57 | 2523100.0 | 170.66 |
| 2020-04-09 | 171.29 | 166.65 | 167.11 | 169.24 | 2268000.0 | 168.34 |
| 2020-04-08 | 172.64 | 166.12 | 169.74 | 169.22 | 2826300.0 | 168.32 |
| 2020-04-07 | 172.03 | 165.37 | 168.67 | 169.18 | 4126100.0 | 168.28 |
| 2020-04-06 | 170.13 | 162.42 | 166.17 | 169.65 | 4082200.0 | 168.75 |
| 2020-04-03 | 162.8 | 158.6 | 158.6 | 162.2 | 2735800.0 | 160.98 |
| 2020-04-02 | 161.33 | 152.83 | 153.5 | 159.7 | 3624900.0 | 158.5 |
| 2020-04-01 | 157.98 | 148.24 | 148.24 | 153.16 | 2906900.0 | 152.01 |
| 2020-03-31 | 156.88 | 146.19 | 146.19 | 151.01 | 5278200.0 | 149.88 |
| 2020-03-30 | 149.79 | 146.27 | 149.35 | 146.77 | 2490400.0 | 145.67 |
| 2020-03-27 | 147.72 | 137.52 | 138.17 | 146.12 | 3686300.0 | 145.02 |
| 2020-03-26 | 142.87 | 135.26 | 136.9 | 140.52 | 3471800.0 | 139.46 |
| 2020-03-25 | 143.42 | 136.69 | 141.54 | 137.23 | 3661100.0 | 136.2 |
| 2020-03-24 | 149.67 | 137.71 | 145.17 | 141.82 | 3251800.0 | 140.75 |
| 2020-03-23 | 145.29 | 137.02 | 139.88 | 139.87 | 2985000.0 | 138.82 |
| 2020-03-20 | 144.91 | 135.04 | 142.39 | 140.13 | 4530700.0 | 139.08 |
| 2020-03-19 | 151.3 | 141.44 | 149.17 | 143.0 | 4064400.0 | 141.93 |
| 2020-03-18 | 157.65 | 137.9 | 145.5 | 148.74 | 4848500.0 | 147.62 |
| 2020-03-17 | 156.48 | 137.59 | 137.9 | 154.53 | 4964700.0 | 153.37 |
| 2020-03-16 | 139.6 | 125.0 | 134.19 | 136.1 | 3806800.0 | 135.08 |
| 2020-03-13 | 148.99 | 138.49 | 148.71 | 145.81 | 6266700.0 | 144.71 |
| 2020-03-12 | 157.07 | 140.15 | 152.01 | 141.97 | 6710500.0 | 140.9 |
| 2020-03-11 | 165.73 | 156.69 | 163.09 | 157.63 | 3847200.0 | 156.45 |
| 2020-03-10 | 167.44 | 160.12 | 162.63 | 166.25 | 3791300.0 | 165.0 |
| 2020-03-09 | 162.04 | 150.05 | 150.79 | 159.28 | 3253600.0 | 158.08 |
| 2020-03-06 | 158.92 | 152.17 | 154.26 | 158.38 | 1836900.0 | 157.19 |
| 2020-03-05 | 161.02 | 155.5 | 158.28 | 157.48 | 1970600.0 | 156.3 |
| 2020-03-04 | 160.51 | 156.51 | 157.89 | 160.16 | 1664700.0 | 158.96 |
| 2020-03-03 | 163.28 | 154.36 | 159.52 | 156.42 | 2573800.0 | 155.24 |
| 2020-03-02 | 159.75 | 150.25 | 150.36 | 159.6 | 2581600.0 | 158.4 |
| 2020-02-28 | 156.22 | 147.56 | 155.73 | 150.3 | 3858700.0 | 149.17 |
| 2020-02-27 | 162.51 | 157.44 | 161.15 | 157.66 | 3596000.0 | 156.48 |
| 2020-02-26 | 164.49 | 161.21 | 162.05 | 162.67 | 2126900.0 | 161.45 |
| 2020-02-25 | 166.9 | 161.05 | 165.67 | 161.5 | 2335900.0 | 160.29 |
| 2020-02-24 | 166.51 | 163.53 | 163.53 | 164.86 | 2282300.0 | 163.62 |
| 2020-02-21 | 167.04 | 165.03 | 165.89 | 166.88 | 1455100.0 | 165.63 |
| 2020-02-20 | 166.03 | 163.16 | 163.79 | 165.73 | 1101600.0 | 164.49 |
| 2020-02-19 | 164.38 | 161.57 | 162.02 | 163.79 | 1540300.0 | 162.56 |
| 2020-02-18 | 162.35 | 157.75 | 158.3 | 161.71 | 1604100.0 | 160.5 |