| 名前 | Daily Journal Corp. (S.C.) Common Stock |
| ティッカー | DJCO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 335.56 | 328.0 | 335.56 | 328.0 | 4100.0 | 328.0 |
| 2021-02-12 | 329.85 | 328.5 | 329.85 | 329.06 | 2100.0 | 329.06 |
| 2021-02-11 | 350.02 | 339.41 | 350.02 | 339.41 | 1100.0 | 339.41 |
| 2021-02-10 | 355.0 | 350.0 | 350.0 | 350.0 | 3100.0 | 350.0 |
| 2021-02-09 | 343.84 | 336.0 | 336.0 | 343.84 | 1400.0 | 343.84 |
| 2021-02-08 | 336.0 | 336.0 | 336.0 | 336.0 | 800.0 | 336.0 |
| 2021-02-05 | 345.26 | 335.51 | 340.0 | 335.51 | 2100.0 | 335.51 |
| 2021-02-04 | 343.0 | 336.5 | 340.0 | 339.79 | 5500.0 | 339.79 |
| 2021-02-03 | 344.6 | 337.0 | 344.6 | 340.01 | 4200.0 | 340.01 |
| 2021-02-02 | 340.0 | 334.01 | 335.0 | 339.11 | 6400.0 | 339.11 |
| 2021-02-01 | 336.75 | 334.0 | 336.75 | 334.0 | 900.0 | 334.0 |
| 2021-01-29 | 339.99 | 334.0 | 339.99 | 334.0 | 2100.0 | 334.0 |
| 2021-01-28 | 340.0 | 334.0 | 335.0 | 340.0 | 2200.0 | 340.0 |
| 2021-01-27 | 337.44 | 330.0 | 335.0 | 330.0 | 4300.0 | 330.0 |
| 2021-01-26 | 341.45 | 336.65 | 339.95 | 336.65 | 3100.0 | 336.65 |
| 2021-01-25 | 340.0 | 330.56 | 330.56 | 335.1 | 3200.0 | 335.1 |
| 2021-01-22 | 340.0 | 320.5 | 321.75 | 340.0 | 2800.0 | 340.0 |
| 2021-01-21 | 321.75 | 321.75 | 321.75 | 321.75 | 900.0 | 321.75 |
| 2021-01-20 | 340.1 | 325.0 | 338.0 | 325.0 | 3400.0 | 325.0 |
| 2021-01-19 | 340.25 | 335.0 | 340.0 | 339.0 | 3900.0 | 339.0 |
| 2021-01-15 | 339.19 | 329.0 | 332.15 | 335.68 | 2700.0 | 335.68 |
| 2021-01-14 | 353.19 | 338.25 | 353.19 | 339.93 | 4000.0 | 339.93 |
| 2021-01-13 | 375.0 | 353.42 | 374.98 | 353.42 | 5100.0 | 353.42 |
| 2021-01-12 | 376.99 | 373.0 | 373.0 | 375.0 | 6200.0 | 375.0 |
| 2021-01-11 | 383.62 | 375.0 | 380.0 | 378.0 | 4500.0 | 378.0 |
| 2021-01-08 | 382.99 | 377.2 | 380.0 | 377.2 | 9800.0 | 377.2 |
| 2021-01-07 | 384.98 | 379.9 | 381.68 | 379.9 | 9900.0 | 379.9 |
| 2021-01-06 | 384.5 | 375.0 | 375.0 | 378.88 | 10600.0 | 378.88 |
| 2021-01-05 | 390.0 | 370.1 | 387.1 | 370.1 | 10400.0 | 370.1 |
| 2021-01-04 | 416.69 | 385.01 | 408.0 | 385.01 | 9000.0 | 385.01 |
| 2020-12-31 | 405.0 | 399.0 | 400.0 | 404.0 | 11600.0 | 404.0 |
| 2020-12-30 | 402.95 | 384.56 | 393.69 | 400.1 | 12500.0 | 400.1 |
| 2020-12-29 | 378.4 | 358.58 | 358.58 | 374.52 | 10000.0 | 374.52 |
| 2020-12-28 | 355.5 | 350.0 | 353.0 | 350.0 | 3400.0 | 350.0 |
| 2020-12-24 | 362.0 | 354.02 | 362.0 | 354.02 | 1800.0 | 354.02 |
| 2020-12-23 | 365.0 | 333.0 | 336.4 | 359.98 | 9800.0 | 359.98 |
| 2020-12-22 | 334.98 | 330.0 | 330.6 | 332.26 | 17200.0 | 332.26 |
| 2020-12-21 | 333.33 | 314.8 | 314.8 | 333.33 | 6400.0 | 333.33 |
| 2020-12-18 | 319.75 | 306.3 | 306.3 | 315.2 | 8000.0 | 315.2 |
| 2020-12-17 | 305.0 | 301.0 | 302.0 | 302.85 | 10400.0 | 302.85 |
| 2020-12-16 | 304.85 | 297.24 | 304.85 | 297.24 | 3700.0 | 297.24 |
| 2020-12-15 | 302.73 | 295.57 | 295.57 | 301.5 | 8400.0 | 301.5 |
| 2020-12-14 | 304.98 | 297.1 | 302.39 | 297.1 | 7500.0 | 297.1 |
| 2020-12-11 | 309.21 | 292.2 | 292.2 | 301.2 | 7700.0 | 301.2 |
| 2020-12-10 | 292.2 | 277.0 | 277.0 | 292.2 | 3600.0 | 292.2 |
| 2020-12-09 | 280.0 | 276.9 | 277.26 | 277.03 | 6300.0 | 277.03 |
| 2020-12-08 | 275.85 | 275.85 | 275.85 | 275.85 | 1300.0 | 275.85 |
| 2020-12-07 | 277.0 | 269.9 | 269.9 | 270.3 | 12000.0 | 270.3 |
| 2020-12-04 | 271.0 | 265.01 | 271.0 | 268.0 | 9600.0 | 268.0 |
| 2020-12-03 | 275.0 | 268.0 | 275.0 | 268.94 | 13200.0 | 268.94 |
| 2020-12-02 | 273.97 | 265.0 | 271.4 | 265.9 | 9100.0 | 265.9 |
| 2020-12-01 | 284.2 | 272.0 | 284.2 | 274.0 | 10300.0 | 274.0 |
| 2020-11-30 | 273.49 | 268.0 | 273.49 | 270.0 | 10700.0 | 270.0 |
| 2020-11-27 | 273.8 | 268.0 | 269.0 | 273.8 | 2300.0 | 273.8 |
| 2020-11-25 | 270.2 | 264.0 | 270.2 | 270.0 | 12700.0 | 270.0 |
| 2020-11-24 | 274.0 | 265.0 | 271.7 | 268.35 | 6400.0 | 268.35 |
| 2020-11-23 | 274.99 | 262.72 | 274.99 | 264.8 | 3900.0 | 264.8 |
| 2020-11-20 | 268.4 | 260.0 | 260.0 | 268.4 | 2000.0 | 268.4 |
| 2020-11-19 | 271.15 | 261.6 | 271.15 | 263.85 | 2100.0 | 263.85 |
| 2020-11-18 | 268.94 | 265.0 | 268.05 | 265.51 | 2900.0 | 265.51 |
| 2020-11-17 | 269.7 | 257.6 | 266.38 | 265.0 | 8600.0 | 265.0 |
| 2020-11-16 | 271.18 | 265.71 | 270.01 | 271.18 | 3800.0 | 271.18 |
| 2020-11-13 | 275.7 | 270.4 | 275.7 | 270.4 | 1100.0 | 270.4 |
| 2020-11-12 | 285.16 | 272.45 | 283.0 | 272.6 | 1900.0 | 272.6 |
| 2020-11-11 | 289.09 | 289.09 | 289.09 | 289.09 | 1000.0 | 289.09 |
| 2020-11-10 | 285.0 | 281.0 | 282.94 | 284.74 | 3100.0 | 284.74 |
| 2020-11-09 | 284.01 | 273.81 | 284.01 | 273.81 | 4400.0 | 273.81 |
| 2020-11-06 | 275.0 | 275.0 | 275.0 | 275.0 | 1100.0 | 275.0 |
| 2020-11-05 | 275.81 | 275.81 | 275.81 | 275.81 | 800.0 | 275.81 |
| 2020-11-04 | 285.01 | 273.78 | 285.01 | 273.78 | 800.0 | 273.78 |
| 2020-11-03 | 285.0 | 280.0 | 280.0 | 284.69 | 2900.0 | 284.69 |
| 2020-11-02 | 278.99 | 272.02 | 272.02 | 278.99 | 800.0 | 278.99 |
| 2020-10-30 | 281.73 | 271.2 | 281.73 | 271.2 | 1700.0 | 271.2 |
| 2020-10-29 | 279.94 | 279.94 | 279.94 | 279.94 | 700.0 | 279.94 |
| 2020-10-28 | 273.85 | 269.0 | 269.87 | 273.85 | 1200.0 | 273.85 |
| 2020-10-27 | 274.75 | 274.75 | 274.75 | 274.75 | 400.0 | 274.75 |
| 2020-10-26 | 280.0 | 279.37 | 280.0 | 279.37 | 1100.0 | 279.37 |
| 2020-10-23 | 280.53 | 275.01 | 280.52 | 275.16 | 1600.0 | 275.16 |
| 2020-10-22 | 276.82 | 273.0 | 275.46 | 273.35 | 2000.0 | 273.35 |
| 2020-10-21 | 282.5 | 278.04 | 278.04 | 279.8 | 2000.0 | 279.8 |
| 2020-10-20 | 278.03 | 271.19 | 271.19 | 278.03 | 1600.0 | 278.03 |
| 2020-10-19 | 271.0 | 266.48 | 266.48 | 271.0 | 2800.0 | 271.0 |
| 2020-10-16 | 260.99 | 250.1 | 250.1 | 260.99 | 1800.0 | 260.99 |
| 2020-10-15 | 253.6 | 244.5 | 245.7 | 253.6 | 4200.0 | 253.6 |
| 2020-10-14 | 247.3 | 243.99 | 247.3 | 246.1 | 1300.0 | 246.1 |
| 2020-10-13 | 259.87 | 252.0 | 255.0 | 255.0 | 2100.0 | 255.0 |
| 2020-10-12 | 256.5 | 251.0 | 251.0 | 256.5 | 1500.0 | 256.5 |
| 2020-10-09 | 258.12 | 249.99 | 258.12 | 251.8 | 6300.0 | 251.8 |
| 2020-10-08 | 257.22 | 255.01 | 255.96 | 256.0 | 2400.0 | 256.0 |
| 2020-10-07 | 256.0 | 252.72 | 254.01 | 256.0 | 1400.0 | 256.0 |
| 2020-10-06 | 256.5 | 250.01 | 255.0 | 250.01 | 1900.0 | 250.01 |
| 2020-10-05 | 257.38 | 246.32 | 246.32 | 252.8 | 3500.0 | 252.8 |
| 2020-10-02 | 244.8 | 238.0 | 240.01 | 244.8 | 2400.0 | 244.8 |
| 2020-10-01 | 245.53 | 242.0 | 242.88 | 242.0 | 1600.0 | 242.0 |
| 2020-09-30 | 246.75 | 242.0 | 245.01 | 242.0 | 800.0 | 242.0 |
| 2020-09-29 | 247.94 | 243.98 | 245.0 | 247.94 | 1700.0 | 247.94 |
| 2020-09-28 | 252.01 | 245.5 | 251.25 | 247.11 | 4400.0 | 247.11 |
| 2020-09-25 | 253.8 | 245.5 | 250.01 | 252.8 | 2100.0 | 252.8 |
| 2020-09-24 | 257.15 | 247.22 | 255.97 | 250.0 | 3700.0 | 250.0 |
| 2020-09-23 | 253.97 | 253.1 | 253.97 | 253.1 | 1300.0 | 253.1 |
| 2020-09-22 | 268.4 | 254.0 | 254.0 | 261.9 | 3200.0 | 261.9 |
| 2020-09-21 | 254.13 | 249.21 | 249.21 | 251.0 | 1500.0 | 251.0 |
| 2020-09-18 | 262.38 | 251.0 | 254.17 | 256.24 | 17200.0 | 256.24 |
| 2020-09-17 | 260.22 | 245.23 | 249.99 | 252.28 | 6500.0 | 252.28 |
| 2020-09-16 | 262.09 | 234.59 | 240.0 | 252.5 | 6400.0 | 252.5 |
| 2020-09-15 | 254.0 | 239.0 | 254.0 | 239.01 | 2700.0 | 239.01 |
| 2020-09-14 | 257.5 | 256.7 | 257.5 | 256.7 | 1300.0 | 256.7 |
| 2020-09-11 | 255.0 | 253.0 | 253.0 | 253.5 | 2800.0 | 253.5 |
| 2020-09-10 | 269.02 | 252.0 | 260.0 | 252.0 | 3300.0 | 252.0 |
| 2020-09-09 | 275.0 | 268.1 | 274.98 | 268.1 | 2700.0 | 268.1 |
| 2020-09-08 | 275.0 | 265.61 | 272.1 | 269.94 | 2100.0 | 269.94 |
| 2020-09-04 | 285.0 | 269.99 | 275.01 | 277.0 | 2300.0 | 277.0 |
| 2020-09-03 | 274.0 | 265.05 | 272.02 | 269.2 | 2900.0 | 269.2 |
| 2020-09-02 | 285.0 | 268.12 | 277.57 | 279.0 | 2800.0 | 279.0 |
| 2020-09-01 | 280.0 | 276.0 | 276.0 | 277.58 | 1500.0 | 277.58 |
| 2020-08-31 | 284.57 | 275.2 | 283.5 | 275.2 | 2500.0 | 275.2 |
| 2020-08-28 | 286.9 | 282.9 | 286.9 | 283.95 | 2100.0 | 283.95 |
| 2020-08-27 | 286.0 | 283.0 | 285.0 | 283.0 | 2200.0 | 283.0 |
| 2020-08-26 | 289.9 | 281.52 | 286.5 | 281.52 | 1600.0 | 281.52 |
| 2020-08-25 | 286.0 | 282.02 | 285.0 | 282.02 | 1400.0 | 282.02 |
| 2020-08-24 | 287.0 | 284.02 | 287.0 | 284.02 | 1400.0 | 284.02 |
| 2020-08-21 | 286.9 | 285.0 | 286.25 | 286.9 | 1300.0 | 286.9 |
| 2020-08-20 | 298.0 | 285.0 | 288.22 | 285.01 | 5000.0 | 285.01 |
| 2020-08-19 | 297.0 | 285.0 | 290.5 | 285.0 | 2900.0 | 285.0 |
| 2020-08-18 | 293.0 | 293.0 | 293.0 | 293.0 | 200.0 | 293.0 |
| 2020-08-17 | 293.0 | 293.0 | 293.0 | 293.0 | 600.0 | 293.0 |
| 2020-08-14 | 287.5 | 287.5 | 287.5 | 287.5 | 300.0 | 287.5 |
| 2020-08-13 | 292.0 | 286.0 | 286.0 | 290.98 | 1800.0 | 290.98 |
| 2020-08-12 | 289.19 | 285.0 | 288.0 | 286.0 | 4500.0 | 286.0 |
| 2020-08-11 | 288.0 | 283.1 | 287.0 | 283.1 | 5100.0 | 283.1 |
| 2020-08-10 | 287.23 | 284.0 | 285.0 | 286.0 | 5900.0 | 286.0 |
| 2020-08-07 | 315.0 | 308.99 | 315.0 | 310.1 | 1300.0 | 310.1 |
| 2020-08-06 | 317.01 | 296.99 | 296.99 | 315.0 | 6000.0 | 315.0 |
| 2020-08-05 | 295.0 | 280.43 | 280.43 | 295.0 | 800.0 | 295.0 |
| 2020-08-04 | 293.34 | 293.34 | 293.34 | 293.34 | 800.0 | 293.34 |
| 2020-08-03 | 287.34 | 287.34 | 287.34 | 287.34 | 500.0 | 287.34 |
| 2020-07-31 | 284.0 | 284.0 | 284.0 | 284.0 | 900.0 | 284.0 |
| 2020-07-30 | 283.02 | 283.0 | 283.02 | 283.01 | 1100.0 | 283.01 |
| 2020-07-29 | 297.94 | 279.88 | 297.94 | 279.88 | 1600.0 | 279.88 |
| 2020-07-28 | 289.36 | 287.0 | 287.88 | 287.0 | 2700.0 | 287.0 |
| 2020-07-27 | 289.54 | 286.95 | 289.54 | 287.0 | 600.0 | 287.0 |
| 2020-07-24 | 285.0 | 285.0 | 285.0 | 285.0 | 600.0 | 285.0 |
| 2020-07-23 | 285.0 | 281.52 | 285.0 | 281.52 | 1000.0 | 281.52 |
| 2020-07-22 | 287.0 | 285.01 | 286.0 | 285.01 | 2500.0 | 285.01 |
| 2020-07-21 | 285.01 | 280.59 | 281.0 | 285.01 | 2400.0 | 285.01 |
| 2020-07-20 | 280.05 | 278.0 | 280.0 | 278.0 | 1800.0 | 278.0 |
| 2020-07-17 | 278.77 | 275.2 | 275.2 | 278.25 | 1300.0 | 278.25 |
| 2020-07-16 | 285.0 | 277.41 | 280.44 | 277.41 | 2800.0 | 277.41 |
| 2020-07-15 | 283.9 | 278.5 | 283.9 | 278.5 | 1400.0 | 278.5 |
| 2020-07-14 | 278.8 | 275.0 | 275.5 | 278.8 | 1100.0 | 278.8 |
| 2020-07-13 | 280.0 | 276.0 | 276.0 | 278.0 | 2100.0 | 278.0 |
| 2020-07-10 | 276.15 | 276.15 | 276.15 | 276.15 | 700.0 | 276.15 |
| 2020-07-09 | 270.06 | 261.72 | 262.55 | 269.85 | 3900.0 | 269.85 |
| 2020-07-08 | 270.0 | 270.0 | 270.0 | 270.0 | 700.0 | 270.0 |
| 2020-07-07 | 272.0 | 269.5 | 270.0 | 269.5 | 2300.0 | 269.5 |
| 2020-07-06 | 274.0 | 270.0 | 270.0 | 270.0 | 1800.0 | 270.0 |
| 2020-07-02 | 267.4 | 260.0 | 260.0 | 267.4 | 1600.0 | 267.4 |
| 2020-07-01 | 273.0 | 270.0 | 270.0 | 273.0 | 1500.0 | 273.0 |
| 2020-06-30 | 278.5 | 270.0 | 278.5 | 270.0 | 1400.0 | 270.0 |
| 2020-06-29 | 266.0 | 266.0 | 266.0 | 266.0 | 1300.0 | 266.0 |
| 2020-06-26 | 271.0 | 262.21 | 271.0 | 262.21 | 19800.0 | 262.21 |
| 2020-06-25 | 273.14 | 266.4 | 266.4 | 273.14 | 1300.0 | 273.14 |
| 2020-06-24 | 266.0 | 266.0 | 266.0 | 266.0 | 600.0 | 266.0 |
| 2020-06-23 | 279.0 | 275.1 | 279.0 | 275.1 | 1100.0 | 275.1 |
| 2020-06-22 | 274.1 | 274.1 | 274.1 | 274.1 | 600.0 | 274.1 |
| 2020-06-19 | 280.0 | 279.0 | 280.0 | 279.0 | 3900.0 | 279.0 |
| 2020-06-18 | 275.0 | 275.0 | 275.0 | 275.0 | 500.0 | 275.0 |
| 2020-06-17 | 281.0 | 278.39 | 280.0 | 279.0 | 4800.0 | 279.0 |
| 2020-06-16 | 285.0 | 279.89 | 279.97 | 280.0 | 9600.0 | 280.0 |
| 2020-06-15 | 279.4 | 270.0 | 270.0 | 279.4 | 1500.0 | 279.4 |
| 2020-06-12 | 275.4 | 270.0 | 270.49 | 275.4 | 2200.0 | 275.4 |
| 2020-06-11 | 264.0 | 257.0 | 257.0 | 264.0 | 1800.0 | 264.0 |
| 2020-06-10 | 276.8 | 276.8 | 276.8 | 276.8 | 600.0 | 276.8 |
| 2020-06-09 | 279.8 | 275.0 | 275.0 | 279.8 | 900.0 | 279.8 |
| 2020-06-08 | 278.02 | 278.02 | 278.02 | 278.02 | 1000.0 | 278.02 |
| 2020-06-05 | 284.5 | 270.0 | 279.7 | 284.5 | 11500.0 | 284.5 |
| 2020-06-04 | 275.13 | 270.0 | 270.0 | 275.13 | 700.0 | 275.13 |
| 2020-06-03 | 273.8 | 273.8 | 273.8 | 273.8 | 1000.0 | 273.8 |
| 2020-06-02 | 280.0 | 280.0 | 280.0 | 280.0 | 2400.0 | 280.0 |
| 2020-06-01 | 292.36 | 280.0 | 281.0 | 280.0 | 4600.0 | 280.0 |
| 2020-05-29 | 280.1 | 280.1 | 280.1 | 280.1 | 1200.0 | 280.1 |
| 2020-05-28 | 280.76 | 280.0 | 280.76 | 280.0 | 1500.0 | 280.0 |
| 2020-05-27 | 289.6 | 280.5 | 285.65 | 289.6 | 1700.0 | 289.6 |
| 2020-05-26 | 285.5 | 280.0 | 284.4 | 285.5 | 1300.0 | 285.5 |
| 2020-05-22 | 279.0 | 278.0 | 278.0 | 278.87 | 1900.0 | 278.87 |
| 2020-05-21 | 277.2 | 275.0 | 275.0 | 277.2 | 1100.0 | 277.2 |
| 2020-05-20 | 284.98 | 280.0 | 280.0 | 284.45 | 2000.0 | 284.45 |
| 2020-05-19 | 276.85 | 276.85 | 276.85 | 276.85 | 1400.0 | 276.85 |
| 2020-05-18 | 300.3 | 280.9 | 280.9 | 294.69 | 5100.0 | 294.69 |
| 2020-05-15 | 281.8 | 278.0 | 278.0 | 281.8 | 2200.0 | 281.8 |
| 2020-05-14 | 278.4 | 265.0 | 269.0 | 278.4 | 2500.0 | 278.4 |
| 2020-05-13 | 268.9 | 265.0 | 265.0 | 268.9 | 2400.0 | 268.9 |
| 2020-05-12 | 270.0 | 260.0 | 270.0 | 260.0 | 1800.0 | 260.0 |
| 2020-05-11 | 275.0 | 265.0 | 269.12 | 267.0 | 3300.0 | 267.0 |
| 2020-05-08 | 273.0 | 273.0 | 273.0 | 273.0 | 800.0 | 273.0 |
| 2020-05-07 | 267.5 | 250.75 | 267.5 | 259.0 | 1500.0 | 259.0 |
| 2020-05-06 | 267.84 | 260.0 | 261.0 | 267.84 | 1100.0 | 267.84 |
| 2020-05-05 | 269.0 | 269.0 | 269.0 | 269.0 | 900.0 | 269.0 |
| 2020-05-04 | 265.0 | 263.55 | 265.0 | 265.0 | 1400.0 | 265.0 |
| 2020-05-01 | 270.0 | 259.13 | 270.0 | 263.25 | 1500.0 | 263.25 |
| 2020-04-30 | 281.0 | 277.01 | 280.01 | 277.5 | 1700.0 | 277.5 |
| 2020-04-29 | 290.0 | 269.7 | 269.7 | 283.5 | 3400.0 | 283.5 |
| 2020-04-28 | 268.9 | 260.0 | 260.01 | 268.9 | 2100.0 | 268.9 |
| 2020-04-27 | 262.0 | 259.0 | 261.47 | 262.0 | 2400.0 | 262.0 |
| 2020-04-24 | 262.0 | 259.11 | 262.0 | 259.9 | 900.0 | 259.9 |
| 2020-04-23 | 262.0 | 259.0 | 261.8 | 259.0 | 1900.0 | 259.0 |
| 2020-04-22 | 271.2 | 249.0 | 249.0 | 261.99 | 3400.0 | 261.99 |
| 2020-04-21 | 249.0 | 249.0 | 249.0 | 249.0 | 700.0 | 249.0 |
| 2020-04-20 | 249.91 | 245.72 | 245.72 | 249.8 | 1600.0 | 249.8 |
| 2020-04-17 | 245.9 | 236.9 | 236.9 | 245.9 | 1900.0 | 245.9 |
| 2020-04-16 | 240.0 | 229.16 | 230.0 | 234.4 | 6400.0 | 234.4 |
| 2020-04-15 | 232.0 | 231.9 | 232.0 | 231.9 | 1600.0 | 231.9 |
| 2020-04-14 | 239.0 | 239.0 | 239.0 | 239.0 | 1500.0 | 239.0 |
| 2020-04-13 | 254.9 | 225.0 | 254.9 | 229.99 | 3100.0 | 229.99 |
| 2020-04-09 | 265.0 | 259.8 | 265.0 | 259.8 | 2100.0 | 259.8 |
| 2020-04-08 | 257.97 | 240.0 | 240.0 | 257.97 | 2000.0 | 257.97 |
| 2020-04-07 | 241.0 | 236.1 | 236.1 | 236.25 | 2100.0 | 236.25 |
| 2020-04-06 | 236.6 | 225.5 | 225.5 | 236.6 | 2100.0 | 236.6 |
| 2020-04-03 | 229.4 | 214.4 | 229.4 | 214.4 | 1500.0 | 214.4 |
| 2020-04-02 | 230.9 | 230.9 | 230.9 | 230.9 | 800.0 | 230.9 |
| 2020-04-01 | 216.85 | 212.52 | 216.0 | 216.85 | 2400.0 | 216.85 |
| 2020-03-31 | 228.3 | 220.88 | 225.5 | 228.3 | 4400.0 | 228.3 |
| 2020-03-30 | 227.5 | 215.0 | 216.1 | 223.9 | 2400.0 | 223.9 |
| 2020-03-27 | 230.0 | 217.3 | 230.0 | 217.3 | 2100.0 | 217.3 |
| 2020-03-26 | 246.4 | 224.0 | 224.0 | 226.5 | 3200.0 | 226.5 |
| 2020-03-25 | 231.0 | 224.41 | 225.0 | 224.41 | 3100.0 | 224.41 |
| 2020-03-24 | 242.0 | 205.0 | 205.0 | 227.4 | 6500.0 | 227.4 |
| 2020-03-23 | 209.18 | 202.0 | 205.0 | 209.18 | 3200.0 | 209.18 |
| 2020-03-20 | 229.9 | 210.0 | 229.9 | 219.18 | 5400.0 | 219.18 |
| 2020-03-19 | 247.99 | 247.99 | 247.99 | 247.99 | 2200.0 | 247.99 |
| 2020-03-18 | 230.0 | 205.0 | 230.0 | 211.15 | 2700.0 | 211.15 |
| 2020-03-17 | 235.8 | 204.39 | 205.0 | 235.8 | 4000.0 | 235.8 |
| 2020-03-16 | 205.05 | 198.63 | 200.0 | 204.0 | 3700.0 | 204.0 |
| 2020-03-13 | 220.0 | 212.08 | 212.08 | 220.0 | 2000.0 | 220.0 |
| 2020-03-12 | 200.0 | 187.53 | 192.4 | 199.01 | 5600.0 | 199.01 |
| 2020-03-11 | 211.1 | 202.2 | 211.1 | 202.2 | 3100.0 | 202.2 |
| 2020-03-10 | 232.0 | 222.0 | 226.27 | 232.0 | 1800.0 | 232.0 |
| 2020-03-09 | 228.1 | 200.0 | 228.1 | 220.95 | 4700.0 | 220.95 |
| 2020-03-06 | 248.0 | 248.0 | 248.0 | 248.0 | 400.0 | 248.0 |
| 2020-03-05 | 253.65 | 248.0 | 252.0 | 253.65 | 2200.0 | 253.65 |
| 2020-03-04 | 261.25 | 240.0 | 240.0 | 261.25 | 1300.0 | 261.25 |
| 2020-03-03 | 244.05 | 244.05 | 244.05 | 244.05 | 400.0 | 244.05 |
| 2020-03-02 | 267.25 | 267.25 | 267.25 | 267.25 | 900.0 | 267.25 |
| 2020-02-28 | 250.0 | 250.0 | 250.0 | 250.0 | 1000.0 | 250.0 |
| 2020-02-27 | 247.05 | 238.0 | 245.0 | 244.2 | 3500.0 | 244.2 |
| 2020-02-26 | 274.87 | 263.0 | 263.0 | 267.88 | 1400.0 | 267.88 |
| 2020-02-25 | 292.5 | 270.7 | 289.7 | 270.7 | 1800.0 | 270.7 |
| 2020-02-24 | 286.69 | 286.69 | 286.69 | 286.69 | 500.0 | 286.69 |
| 2020-02-21 | 293.8 | 290.4 | 293.8 | 290.4 | 600.0 | 290.4 |
| 2020-02-20 | 294.68 | 285.0 | 285.0 | 294.2 | 1100.0 | 294.2 |
| 2020-02-19 | 298.0 | 290.0 | 290.0 | 296.6 | 1600.0 | 296.6 |
| 2020-02-18 | 282.55 | 282.55 | 282.55 | 282.55 | 800.0 | 282.55 |