| 名前 | Walt Disney Company (The) Common Stock |
| ティッカー | DIS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 188.44 | 184.86 | 187.3 | 186.35 | 11616700.0 | 186.35 |
| 2021-02-12 | 193.85 | 186.56 | 193.0 | 187.67 | 27233800.0 | 187.67 |
| 2021-02-11 | 191.25 | 188.07 | 189.18 | 190.91 | 17507900.0 | 190.91 |
| 2021-02-10 | 190.7 | 185.81 | 189.98 | 189.63 | 11464600.0 | 189.63 |
| 2021-02-09 | 189.25 | 186.04 | 188.17 | 188.21 | 11270800.0 | 188.21 |
| 2021-02-08 | 190.64 | 183.3 | 183.85 | 190.0 | 16085700.0 | 190.0 |
| 2021-02-05 | 182.32 | 179.33 | 181.71 | 181.16 | 6640500.0 | 181.16 |
| 2021-02-04 | 181.38 | 176.49 | 177.59 | 180.23 | 9035400.0 | 180.23 |
| 2021-02-03 | 178.43 | 175.76 | 177.0 | 176.43 | 5508600.0 | 176.43 |
| 2021-02-02 | 179.76 | 172.8 | 173.77 | 176.96 | 12215200.0 | 176.96 |
| 2021-02-01 | 171.73 | 168.03 | 170.84 | 170.97 | 8140400.0 | 170.97 |
| 2021-01-29 | 169.81 | 165.79 | 168.8 | 168.17 | 12848800.0 | 168.17 |
| 2021-01-28 | 172.88 | 165.95 | 166.17 | 171.88 | 14449100.0 | 171.88 |
| 2021-01-27 | 166.34 | 160.52 | 165.01 | 163.03 | 18239200.0 | 163.03 |
| 2021-01-26 | 173.35 | 169.05 | 173.0 | 169.56 | 7523200.0 | 169.56 |
| 2021-01-25 | 173.11 | 168.77 | 171.89 | 171.89 | 7833700.0 | 171.89 |
| 2021-01-22 | 175.25 | 171.89 | 174.0 | 172.78 | 9517200.0 | 172.78 |
| 2021-01-21 | 175.0 | 171.02 | 173.24 | 171.28 | 8423900.0 | 171.28 |
| 2021-01-20 | 177.88 | 173.0 | 175.22 | 173.64 | 9809200.0 | 173.64 |
| 2021-01-19 | 173.71 | 171.44 | 172.1 | 172.26 | 7834700.0 | 172.26 |
| 2021-01-15 | 174.19 | 170.17 | 172.95 | 171.44 | 12232500.0 | 171.44 |
| 2021-01-14 | 178.35 | 173.4 | 177.01 | 173.43 | 8951200.0 | 173.43 |
| 2021-01-13 | 177.73 | 173.74 | 174.4 | 176.12 | 6839500.0 | 176.12 |
| 2021-01-12 | 178.32 | 174.86 | 177.3 | 175.99 | 8349800.0 | 175.99 |
| 2021-01-11 | 181.26 | 177.35 | 177.75 | 179.09 | 6464100.0 | 179.09 |
| 2021-01-08 | 180.02 | 176.6 | 178.81 | 178.69 | 7894500.0 | 178.69 |
| 2021-01-07 | 179.95 | 177.58 | 179.5 | 178.58 | 7300800.0 | 178.58 |
| 2021-01-06 | 181.61 | 177.28 | 178.32 | 179.12 | 7517800.0 | 179.12 |
| 2021-01-05 | 180.34 | 176.2 | 176.2 | 178.44 | 7771800.0 | 178.44 |
| 2021-01-04 | 182.59 | 174.73 | 182.26 | 177.68 | 13426600.0 | 177.68 |
| 2020-12-31 | 183.4 | 180.27 | 181.22 | 181.18 | 7071300.0 | 181.18 |
| 2020-12-30 | 183.4 | 178.37 | 178.5 | 181.17 | 11680400.0 | 181.17 |
| 2020-12-29 | 180.2 | 176.22 | 180.01 | 177.3 | 6875400.0 | 177.3 |
| 2020-12-28 | 179.92 | 175.05 | 175.75 | 178.86 | 13145400.0 | 178.86 |
| 2020-12-24 | 174.58 | 172.38 | 173.99 | 173.73 | 2721000.0 | 173.73 |
| 2020-12-23 | 175.95 | 172.3 | 172.96 | 173.55 | 9994000.0 | 173.55 |
| 2020-12-22 | 171.45 | 169.16 | 170.0 | 170.45 | 6419200.0 | 170.45 |
| 2020-12-21 | 171.94 | 168.19 | 170.09 | 170.69 | 11424200.0 | 170.69 |
| 2020-12-18 | 175.84 | 172.28 | 173.6 | 172.89 | 21172100.0 | 172.89 |
| 2020-12-17 | 174.84 | 171.96 | 173.82 | 173.55 | 9004600.0 | 173.55 |
| 2020-12-16 | 174.85 | 171.62 | 173.99 | 173.12 | 11105800.0 | 173.12 |
| 2020-12-15 | 174.47 | 167.82 | 170.49 | 173.94 | 18817200.0 | 173.94 |
| 2020-12-14 | 177.3 | 168.81 | 173.8 | 169.3 | 30939400.0 | 169.3 |
| 2020-12-11 | 179.45 | 165.33 | 169.68 | 175.72 | 87410700.0 | 175.72 |
| 2020-12-10 | 155.34 | 152.5 | 153.32 | 154.69 | 8993200.0 | 154.69 |
| 2020-12-09 | 157.46 | 153.89 | 156.29 | 154.43 | 10804300.0 | 154.43 |
| 2020-12-08 | 154.88 | 152.25 | 152.42 | 153.72 | 7900600.0 | 153.72 |
| 2020-12-07 | 153.88 | 152.26 | 153.18 | 153.68 | 6815500.0 | 153.68 |
| 2020-12-04 | 154.68 | 152.81 | 153.69 | 154.14 | 6033300.0 | 154.14 |
| 2020-12-03 | 154.44 | 152.13 | 153.45 | 153.24 | 9063200.0 | 153.24 |
| 2020-12-02 | 154.01 | 148.34 | 149.49 | 153.61 | 10601900.0 | 153.61 |
| 2020-12-01 | 151.4 | 149.0 | 149.57 | 149.44 | 8827800.0 | 149.44 |
| 2020-11-30 | 148.69 | 146.29 | 147.06 | 148.01 | 9710100.0 | 148.01 |
| 2020-11-27 | 150.35 | 146.53 | 149.0 | 147.13 | 5306400.0 | 147.13 |
| 2020-11-25 | 150.27 | 147.24 | 150.27 | 149.09 | 9552000.0 | 149.09 |
| 2020-11-24 | 151.86 | 147.85 | 148.16 | 151.49 | 16711700.0 | 151.49 |
| 2020-11-23 | 147.75 | 141.7 | 142.45 | 145.98 | 12887000.0 | 145.98 |
| 2020-11-20 | 142.61 | 140.86 | 141.71 | 141.07 | 8481600.0 | 141.07 |
| 2020-11-19 | 143.3 | 141.7 | 142.57 | 141.72 | 8892500.0 | 141.72 |
| 2020-11-18 | 145.48 | 143.35 | 144.5 | 143.9 | 9456200.0 | 143.9 |
| 2020-11-17 | 144.83 | 142.56 | 144.4 | 144.5 | 9354900.0 | 144.5 |
| 2020-11-16 | 144.74 | 141.57 | 141.57 | 144.67 | 16382500.0 | 144.67 |
| 2020-11-13 | 141.19 | 136.52 | 140.9 | 138.36 | 21062300.0 | 138.36 |
| 2020-11-12 | 138.49 | 134.1 | 136.34 | 135.52 | 13768200.0 | 135.52 |
| 2020-11-11 | 142.0 | 136.62 | 141.47 | 137.82 | 9600900.0 | 137.82 |
| 2020-11-10 | 142.37 | 137.67 | 139.97 | 142.11 | 18115400.0 | 142.11 |
| 2020-11-09 | 147.68 | 138.07 | 140.26 | 142.59 | 35634700.0 | 142.59 |
| 2020-11-06 | 128.04 | 124.61 | 126.26 | 127.46 | 6259700.0 | 127.46 |
| 2020-11-05 | 128.62 | 125.8 | 126.78 | 126.96 | 7654800.0 | 126.96 |
| 2020-11-04 | 126.86 | 123.41 | 123.58 | 125.07 | 7483000.0 | 125.07 |
| 2020-11-03 | 125.07 | 121.37 | 121.61 | 124.02 | 8144900.0 | 124.02 |
| 2020-11-02 | 122.93 | 119.81 | 122.24 | 120.13 | 9186000.0 | 120.13 |
| 2020-10-30 | 121.75 | 119.09 | 120.64 | 121.25 | 8090200.0 | 121.25 |
| 2020-10-29 | 122.63 | 117.23 | 118.16 | 121.54 | 9583700.0 | 121.54 |
| 2020-10-28 | 121.53 | 118.32 | 121.01 | 118.47 | 11654700.0 | 118.47 |
| 2020-10-27 | 124.61 | 123.03 | 124.03 | 123.31 | 6813800.0 | 123.31 |
| 2020-10-26 | 127.11 | 122.95 | 127.11 | 124.06 | 8578900.0 | 124.06 |
| 2020-10-23 | 128.5 | 126.35 | 128.1 | 128.35 | 5439900.0 | 128.35 |
| 2020-10-22 | 128.1 | 125.97 | 126.67 | 127.56 | 5177700.0 | 127.56 |
| 2020-10-21 | 127.56 | 123.84 | 124.36 | 126.63 | 6591500.0 | 126.63 |
| 2020-10-20 | 125.73 | 123.64 | 124.58 | 124.95 | 6161200.0 | 124.95 |
| 2020-10-19 | 127.4 | 123.71 | 127.37 | 124.23 | 6576900.0 | 124.23 |
| 2020-10-16 | 128.12 | 126.33 | 127.81 | 126.81 | 6291700.0 | 126.81 |
| 2020-10-15 | 127.4 | 124.43 | 125.0 | 127.36 | 7744000.0 | 127.36 |
| 2020-10-14 | 129.5 | 125.29 | 129.14 | 126.59 | 11536600.0 | 126.59 |
| 2020-10-13 | 131.36 | 127.9 | 129.8 | 128.96 | 22389000.0 | 128.96 |
| 2020-10-12 | 125.94 | 123.73 | 124.9 | 124.97 | 10958200.0 | 124.97 |
| 2020-10-09 | 125.55 | 123.33 | 123.85 | 124.98 | 11502200.0 | 124.98 |
| 2020-10-08 | 123.75 | 122.42 | 123.58 | 123.09 | 7404600.0 | 123.09 |
| 2020-10-07 | 123.31 | 120.93 | 121.95 | 122.91 | 10187800.0 | 122.91 |
| 2020-10-06 | 124.19 | 120.61 | 123.13 | 120.93 | 9052000.0 | 120.93 |
| 2020-10-05 | 123.6 | 122.33 | 123.26 | 123.37 | 5919200.0 | 123.37 |
| 2020-10-02 | 123.68 | 121.69 | 121.99 | 122.55 | 6490200.0 | 122.55 |
| 2020-10-01 | 125.47 | 122.42 | 124.94 | 123.31 | 8908300.0 | 123.31 |
| 2020-09-30 | 125.55 | 123.24 | 123.24 | 124.08 | 13556800.0 | 124.08 |
| 2020-09-29 | 126.29 | 123.68 | 125.92 | 125.4 | 7405800.0 | 125.4 |
| 2020-09-28 | 126.86 | 125.37 | 125.75 | 125.99 | 6283700.0 | 125.99 |
| 2020-09-25 | 124.19 | 120.98 | 121.36 | 124.0 | 6851800.0 | 124.0 |
| 2020-09-24 | 123.8 | 120.78 | 121.93 | 122.49 | 8480000.0 | 122.49 |
| 2020-09-23 | 127.3 | 122.9 | 127.07 | 123.28 | 8323600.0 | 123.28 |
| 2020-09-22 | 127.47 | 124.7 | 125.26 | 127.21 | 6978800.0 | 127.21 |
| 2020-09-21 | 126.89 | 123.59 | 125.98 | 125.41 | 10352700.0 | 125.41 |
| 2020-09-18 | 130.79 | 128.12 | 129.5 | 128.63 | 9916300.0 | 128.63 |
| 2020-09-17 | 131.77 | 128.6 | 130.55 | 130.22 | 6723500.0 | 130.22 |
| 2020-09-16 | 133.62 | 131.4 | 132.17 | 132.09 | 6601000.0 | 132.09 |
| 2020-09-15 | 132.54 | 131.01 | 131.46 | 131.24 | 7289100.0 | 131.24 |
| 2020-09-14 | 132.93 | 130.9 | 132.53 | 131.25 | 8391900.0 | 131.25 |
| 2020-09-11 | 133.74 | 131.09 | 133.74 | 131.75 | 7165300.0 | 131.75 |
| 2020-09-10 | 136.75 | 132.74 | 133.58 | 133.22 | 9853400.0 | 133.22 |
| 2020-09-09 | 135.55 | 132.26 | 134.28 | 133.36 | 8891800.0 | 133.36 |
| 2020-09-08 | 137.14 | 130.86 | 131.99 | 134.2 | 17257300.0 | 134.2 |
| 2020-09-04 | 134.88 | 129.42 | 133.75 | 131.99 | 11248300.0 | 131.99 |
| 2020-09-03 | 137.24 | 132.02 | 135.24 | 133.24 | 12079200.0 | 133.24 |
| 2020-09-02 | 135.92 | 133.26 | 133.63 | 135.39 | 8187800.0 | 135.39 |
| 2020-09-01 | 133.61 | 130.89 | 131.92 | 133.55 | 8344100.0 | 133.55 |
| 2020-08-31 | 135.54 | 131.25 | 135.25 | 131.87 | 11617500.0 | 131.87 |
| 2020-08-28 | 136.8 | 133.58 | 134.5 | 135.54 | 11020100.0 | 135.54 |
| 2020-08-27 | 136.36 | 132.82 | 133.0 | 133.73 | 13667600.0 | 133.73 |
| 2020-08-26 | 132.6 | 129.52 | 130.0 | 132.18 | 8447800.0 | 132.18 |
| 2020-08-25 | 131.09 | 129.31 | 130.83 | 129.79 | 5494400.0 | 129.79 |
| 2020-08-24 | 130.88 | 127.93 | 128.15 | 130.69 | 7613600.0 | 130.69 |
| 2020-08-21 | 128.31 | 127.23 | 127.72 | 127.44 | 6064700.0 | 127.44 |
| 2020-08-20 | 128.45 | 126.53 | 126.8 | 128.12 | 4918100.0 | 128.12 |
| 2020-08-19 | 130.22 | 127.43 | 129.25 | 127.77 | 7624200.0 | 127.77 |
| 2020-08-18 | 129.59 | 128.36 | 129.44 | 128.92 | 6714600.0 | 128.92 |
| 2020-08-17 | 130.14 | 128.54 | 130.1 | 129.37 | 7469000.0 | 129.37 |
| 2020-08-14 | 131.08 | 129.74 | 130.01 | 130.53 | 6507600.0 | 130.53 |
| 2020-08-13 | 132.35 | 130.45 | 130.64 | 130.96 | 6468600.0 | 130.96 |
| 2020-08-12 | 133.0 | 130.49 | 130.67 | 131.79 | 12205200.0 | 131.79 |
| 2020-08-11 | 132.76 | 130.0 | 130.53 | 130.49 | 13885700.0 | 130.49 |
| 2020-08-10 | 131.32 | 128.49 | 129.75 | 128.79 | 8529200.0 | 128.79 |
| 2020-08-07 | 131.94 | 128.66 | 130.22 | 129.93 | 16082300.0 | 129.93 |
| 2020-08-06 | 131.63 | 125.61 | 126.96 | 130.82 | 27238000.0 | 130.82 |
| 2020-08-05 | 130.31 | 123.28 | 123.37 | 127.61 | 53122400.0 | 127.61 |
| 2020-08-04 | 118.35 | 115.76 | 115.96 | 117.29 | 17293900.0 | 117.29 |
| 2020-08-03 | 117.12 | 115.35 | 116.17 | 116.35 | 10229200.0 | 116.35 |
| 2020-07-31 | 117.05 | 114.12 | 115.22 | 116.94 | 9623800.0 | 116.94 |
| 2020-07-30 | 116.29 | 113.37 | 114.91 | 115.66 | 9713500.0 | 115.66 |
| 2020-07-29 | 116.71 | 115.11 | 116.22 | 115.61 | 9496500.0 | 115.61 |
| 2020-07-28 | 116.84 | 114.68 | 115.46 | 116.18 | 6821100.0 | 116.18 |
| 2020-07-27 | 117.42 | 115.68 | 117.2 | 116.31 | 9413000.0 | 116.31 |
| 2020-07-24 | 118.21 | 115.53 | 115.7 | 117.61 | 8233300.0 | 117.61 |
| 2020-07-23 | 119.35 | 117.01 | 118.86 | 118.12 | 7255800.0 | 118.12 |
| 2020-07-22 | 119.3 | 117.93 | 118.19 | 119.03 | 7063300.0 | 119.03 |
| 2020-07-21 | 120.39 | 117.66 | 118.05 | 118.62 | 8956000.0 | 118.62 |
| 2020-07-20 | 118.49 | 116.82 | 118.05 | 117.79 | 8947900.0 | 117.79 |
| 2020-07-17 | 119.56 | 117.06 | 118.9 | 118.65 | 9843500.0 | 118.65 |
| 2020-07-16 | 119.99 | 117.6 | 117.72 | 119.43 | 10210100.0 | 119.43 |
| 2020-07-15 | 122.09 | 119.7 | 121.63 | 120.9 | 15314200.0 | 120.9 |
| 2020-07-14 | 119.08 | 114.54 | 115.23 | 118.66 | 12425100.0 | 118.66 |
| 2020-07-13 | 120.13 | 115.89 | 119.94 | 116.22 | 15620200.0 | 116.22 |
| 2020-07-10 | 119.44 | 116.21 | 116.83 | 119.34 | 14207900.0 | 119.34 |
| 2020-07-09 | 117.85 | 115.38 | 116.51 | 116.81 | 13582900.0 | 116.81 |
| 2020-07-08 | 117.13 | 112.81 | 113.48 | 116.66 | 13629500.0 | 116.66 |
| 2020-07-07 | 115.08 | 112.61 | 113.63 | 113.63 | 10836500.0 | 113.63 |
| 2020-07-06 | 114.53 | 112.9 | 113.83 | 114.43 | 11933400.0 | 114.43 |
| 2020-07-02 | 115.1 | 112.0 | 115.0 | 112.18 | 10312000.0 | 112.18 |
| 2020-07-01 | 115.6 | 112.29 | 112.82 | 113.01 | 11930900.0 | 113.01 |
| 2020-06-30 | 112.05 | 109.93 | 111.5 | 111.51 | 10565900.0 | 111.51 |
| 2020-06-29 | 111.57 | 108.1 | 109.0 | 111.52 | 12584300.0 | 111.52 |
| 2020-06-26 | 111.2 | 108.02 | 110.95 | 109.1 | 15270900.0 | 109.1 |
| 2020-06-25 | 111.51 | 108.5 | 108.99 | 111.36 | 17240400.0 | 111.36 |
| 2020-06-24 | 116.0 | 110.03 | 115.85 | 112.07 | 22252500.0 | 112.07 |
| 2020-06-23 | 117.45 | 115.97 | 116.96 | 116.59 | 10187600.0 | 116.59 |
| 2020-06-22 | 116.19 | 113.11 | 114.19 | 115.92 | 12868000.0 | 115.92 |
| 2020-06-19 | 120.12 | 114.35 | 119.98 | 114.35 | 23496300.0 | 114.35 |
| 2020-06-18 | 118.53 | 115.93 | 116.88 | 118.37 | 9577300.0 | 118.37 |
| 2020-06-17 | 119.23 | 117.14 | 118.64 | 117.65 | 8913100.0 | 117.65 |
| 2020-06-16 | 121.5 | 116.05 | 121.24 | 118.44 | 12951200.0 | 118.44 |
| 2020-06-15 | 118.12 | 111.71 | 112.08 | 117.08 | 14156400.0 | 117.08 |
| 2020-06-12 | 117.0 | 112.89 | 115.17 | 115.49 | 18355400.0 | 115.49 |
| 2020-06-11 | 118.0 | 112.25 | 117.6 | 112.64 | 26078800.0 | 112.64 |
| 2020-06-10 | 124.1 | 120.93 | 124.02 | 122.18 | 11497100.0 | 122.18 |
| 2020-06-09 | 125.79 | 123.51 | 125.63 | 123.89 | 10882800.0 | 123.89 |
| 2020-06-08 | 127.44 | 123.94 | 125.1 | 127.28 | 13858100.0 | 127.28 |
| 2020-06-05 | 127.82 | 124.28 | 126.31 | 124.82 | 16581600.0 | 124.82 |
| 2020-06-04 | 124.5 | 121.85 | 121.95 | 123.69 | 14195100.0 | 123.69 |
| 2020-06-03 | 122.45 | 119.32 | 119.99 | 122.18 | 12584300.0 | 122.18 |
| 2020-06-02 | 119.85 | 117.83 | 119.0 | 118.75 | 10753100.0 | 118.75 |
| 2020-06-01 | 119.65 | 116.93 | 117.26 | 118.77 | 10538300.0 | 118.77 |
| 2020-05-29 | 117.75 | 114.12 | 116.19 | 117.3 | 17845800.0 | 117.3 |
| 2020-05-28 | 121.98 | 116.0 | 121.6 | 116.75 | 18606000.0 | 116.75 |
| 2020-05-27 | 123.78 | 119.71 | 123.68 | 121.53 | 19345400.0 | 121.53 |
| 2020-05-26 | 122.51 | 120.43 | 121.05 | 120.95 | 16466400.0 | 120.95 |
| 2020-05-22 | 118.57 | 116.83 | 117.5 | 118.02 | 9288200.0 | 118.02 |
| 2020-05-21 | 120.3 | 116.5 | 119.34 | 117.83 | 17578300.0 | 117.83 |
| 2020-05-20 | 120.87 | 116.04 | 116.42 | 119.92 | 25749900.0 | 119.92 |
| 2020-05-19 | 116.47 | 113.42 | 115.1 | 114.37 | 20332600.0 | 114.37 |
| 2020-05-18 | 119.78 | 114.47 | 114.47 | 116.85 | 40075700.0 | 116.85 |
| 2020-05-15 | 109.38 | 104.27 | 104.98 | 109.05 | 29766000.0 | 109.05 |
| 2020-05-14 | 105.92 | 99.66 | 101.98 | 105.91 | 22002200.0 | 105.91 |
| 2020-05-13 | 104.54 | 101.6 | 104.5 | 102.92 | 21085800.0 | 102.92 |
| 2020-05-12 | 109.44 | 104.49 | 109.06 | 104.56 | 17049700.0 | 104.56 |
| 2020-05-11 | 108.81 | 106.41 | 108.4 | 107.77 | 20555900.0 | 107.77 |
| 2020-05-08 | 109.18 | 106.63 | 109.05 | 109.16 | 24101700.0 | 109.16 |
| 2020-05-07 | 105.61 | 101.83 | 101.85 | 105.57 | 20868800.0 | 105.57 |
| 2020-05-06 | 105.27 | 98.86 | 101.48 | 100.88 | 51992400.0 | 100.88 |
| 2020-05-05 | 105.18 | 100.9 | 101.51 | 101.06 | 30169800.0 | 101.06 |
| 2020-05-04 | 103.83 | 100.55 | 102.01 | 103.18 | 19514800.0 | 103.18 |
| 2020-05-01 | 106.91 | 104.47 | 106.36 | 105.5 | 13209100.0 | 105.5 |
| 2020-04-30 | 110.31 | 106.86 | 109.44 | 108.15 | 18638700.0 | 108.15 |
| 2020-04-29 | 112.7 | 108.56 | 109.94 | 112.25 | 20139800.0 | 112.25 |
| 2020-04-28 | 110.06 | 105.98 | 108.79 | 106.21 | 16503700.0 | 106.21 |
| 2020-04-27 | 106.52 | 101.61 | 102.0 | 106.06 | 15518300.0 | 106.06 |
| 2020-04-24 | 101.92 | 99.52 | 101.78 | 101.19 | 13621100.0 | 101.19 |
| 2020-04-23 | 102.53 | 99.46 | 100.65 | 101.0 | 17132200.0 | 101.0 |
| 2020-04-22 | 102.63 | 100.89 | 101.8 | 100.99 | 11492000.0 | 100.99 |
| 2020-04-21 | 101.51 | 99.13 | 100.01 | 100.54 | 16101400.0 | 100.54 |
| 2020-04-20 | 104.86 | 102.0 | 103.58 | 102.26 | 17021000.0 | 102.26 |
| 2020-04-17 | 106.79 | 104.35 | 106.21 | 106.63 | 17926900.0 | 106.63 |
| 2020-04-16 | 103.72 | 100.89 | 103.53 | 102.02 | 18029300.0 | 102.02 |
| 2020-04-15 | 104.88 | 102.7 | 104.39 | 103.37 | 14157600.0 | 103.37 |
| 2020-04-14 | 107.64 | 103.9 | 105.5 | 106.03 | 19866900.0 | 106.03 |
| 2020-04-13 | 104.87 | 99.61 | 104.71 | 103.5 | 17306000.0 | 103.5 |
| 2020-04-09 | 107.99 | 103.53 | 107.92 | 104.5 | 31485600.0 | 104.5 |
| 2020-04-08 | 102.35 | 98.65 | 100.53 | 101.07 | 22562500.0 | 101.07 |
| 2020-04-07 | 105.89 | 100.25 | 104.86 | 101.24 | 22899600.0 | 101.24 |
| 2020-04-06 | 100.19 | 94.52 | 97.26 | 99.58 | 20407400.0 | 99.58 |
| 2020-04-03 | 96.92 | 92.71 | 96.31 | 93.88 | 14814600.0 | 93.88 |
| 2020-04-02 | 97.26 | 94.2 | 94.2 | 96.97 | 13936500.0 | 96.97 |
| 2020-04-01 | 97.4 | 92.56 | 93.5 | 94.92 | 18303900.0 | 94.92 |
| 2020-03-31 | 103.16 | 96.16 | 100.22 | 96.6 | 21563200.0 | 96.6 |
| 2020-03-30 | 100.46 | 92.1 | 96.0 | 99.8 | 23119200.0 | 99.8 |
| 2020-03-27 | 101.49 | 95.54 | 100.45 | 96.4 | 30591500.0 | 96.4 |
| 2020-03-26 | 107.73 | 100.8 | 100.83 | 105.36 | 24520300.0 | 105.36 |
| 2020-03-25 | 105.92 | 95.51 | 100.66 | 100.73 | 28533000.0 | 100.73 |
| 2020-03-24 | 99.17 | 91.8 | 92.33 | 98.12 | 32538100.0 | 98.12 |
| 2020-03-23 | 87.28 | 81.09 | 84.49 | 85.76 | 32246600.0 | 85.76 |
| 2020-03-20 | 96.99 | 85.84 | 95.99 | 85.98 | 31957800.0 | 85.98 |
| 2020-03-19 | 97.4 | 85.11 | 88.0 | 94.93 | 30866800.0 | 94.93 |
| 2020-03-18 | 89.34 | 79.07 | 87.59 | 88.8 | 43592500.0 | 88.8 |
| 2020-03-17 | 97.46 | 91.15 | 95.8 | 93.53 | 27526200.0 | 93.53 |
| 2020-03-16 | 98.28 | 90.0 | 91.8 | 95.01 | 35379500.0 | 95.01 |
| 2020-03-13 | 102.87 | 92.25 | 100.78 | 102.52 | 40960100.0 | 102.52 |
| 2020-03-12 | 100.0 | 91.64 | 97.62 | 91.81 | 40392900.0 | 91.81 |
| 2020-03-11 | 108.9 | 102.86 | 108.42 | 105.51 | 24771300.0 | 105.51 |
| 2020-03-10 | 111.58 | 102.43 | 108.1 | 111.46 | 24083700.0 | 111.46 |
| 2020-03-09 | 110.43 | 104.28 | 108.69 | 104.35 | 26233600.0 | 104.35 |
| 2020-03-06 | 115.87 | 110.32 | 110.76 | 115.27 | 22899600.0 | 115.27 |
| 2020-03-05 | 116.96 | 112.11 | 116.86 | 113.98 | 22397200.0 | 113.98 |
| 2020-03-04 | 119.24 | 115.48 | 118.96 | 119.18 | 13842100.0 | 119.18 |
| 2020-03-03 | 121.78 | 115.15 | 121.15 | 116.45 | 19529700.0 | 116.45 |
| 2020-03-02 | 119.98 | 116.03 | 119.13 | 119.98 | 21775900.0 | 119.98 |
| 2020-02-28 | 118.31 | 113.21 | 114.51 | 117.65 | 35453800.0 | 117.65 |
| 2020-02-27 | 122.9 | 117.92 | 119.81 | 118.04 | 30827500.0 | 118.04 |
| 2020-02-26 | 128.37 | 122.13 | 126.12 | 123.36 | 31195900.0 | 123.36 |
| 2020-02-25 | 133.94 | 127.98 | 133.75 | 128.19 | 21032500.0 | 128.19 |
| 2020-02-24 | 134.44 | 131.21 | 132.9 | 133.01 | 19336500.0 | 133.01 |
| 2020-02-21 | 139.88 | 138.58 | 139.86 | 138.97 | 7725800.0 | 138.97 |
| 2020-02-20 | 141.63 | 138.85 | 141.63 | 140.37 | 5981700.0 | 140.37 |
| 2020-02-19 | 141.87 | 139.23 | 139.63 | 141.3 | 7080900.0 | 141.3 |
| 2020-02-18 | 139.66 | 138.1 | 139.02 | 139.14 | 8214900.0 | 139.14 |