| 名前 | Erie Indemnity Company Class A Common Stock |
| ティッカー | ERIE |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 260.32 | 252.28 | 259.52 | 256.23 | 39300.0 | 256.23 |
| 2021-02-12 | 261.7 | 258.87 | 258.9 | 260.27 | 37400.0 | 260.27 |
| 2021-02-11 | 266.77 | 256.91 | 256.91 | 260.0 | 72400.0 | 260.0 |
| 2021-02-10 | 264.99 | 254.84 | 263.14 | 257.54 | 85600.0 | 257.54 |
| 2021-02-09 | 263.32 | 256.72 | 258.79 | 260.54 | 57900.0 | 260.54 |
| 2021-02-08 | 265.88 | 254.21 | 259.54 | 258.71 | 92600.0 | 258.71 |
| 2021-02-05 | 257.53 | 250.4 | 250.4 | 257.53 | 38000.0 | 257.53 |
| 2021-02-04 | 253.03 | 247.67 | 249.44 | 250.14 | 28000.0 | 250.14 |
| 2021-02-03 | 254.19 | 247.99 | 251.89 | 249.08 | 31200.0 | 249.08 |
| 2021-02-02 | 250.71 | 247.62 | 248.12 | 250.65 | 45200.0 | 250.65 |
| 2021-02-01 | 247.1 | 243.79 | 244.06 | 245.91 | 66700.0 | 245.91 |
| 2021-01-29 | 246.61 | 240.57 | 246.61 | 243.1 | 69400.0 | 243.1 |
| 2021-01-28 | 247.7 | 237.94 | 243.43 | 245.89 | 61800.0 | 245.89 |
| 2021-01-27 | 245.3 | 232.51 | 235.09 | 242.49 | 140800.0 | 242.49 |
| 2021-01-26 | 239.0 | 234.86 | 239.0 | 235.97 | 43400.0 | 235.97 |
| 2021-01-25 | 238.52 | 234.48 | 236.46 | 237.69 | 37700.0 | 237.69 |
| 2021-01-22 | 240.8 | 235.0 | 240.8 | 236.45 | 56500.0 | 236.45 |
| 2021-01-21 | 246.98 | 240.21 | 243.87 | 240.32 | 42900.0 | 240.32 |
| 2021-01-20 | 244.4 | 241.44 | 244.4 | 242.66 | 71200.0 | 242.66 |
| 2021-01-19 | 250.74 | 241.85 | 249.88 | 242.41 | 107600.0 | 242.41 |
| 2021-01-15 | 257.99 | 244.25 | 247.15 | 247.9 | 73500.0 | 247.9 |
| 2021-01-14 | 255.03 | 246.98 | 255.03 | 249.75 | 41800.0 | 249.75 |
| 2021-01-13 | 258.94 | 253.36 | 258.36 | 253.81 | 61500.0 | 253.81 |
| 2021-01-12 | 258.99 | 252.38 | 256.38 | 257.0 | 34000.0 | 257.0 |
| 2021-01-11 | 261.2 | 255.62 | 258.2 | 257.14 | 44200.0 | 257.14 |
| 2021-01-08 | 260.0 | 255.27 | 255.9 | 259.29 | 50900.0 | 259.29 |
| 2021-01-07 | 257.54 | 251.97 | 252.27 | 257.53 | 57800.0 | 257.53 |
| 2021-01-06 | 251.15 | 242.62 | 242.62 | 250.97 | 72200.0 | 250.97 |
| 2021-01-05 | 243.58 | 238.24 | 240.82 | 242.83 | 69200.0 | 242.83 |
| 2021-01-04 | 245.75 | 238.92 | 245.6 | 240.91 | 53700.0 | 240.91 |
| 2020-12-31 | 246.1 | 241.6 | 245.31 | 245.6 | 40400.0 | 244.57 |
| 2020-12-30 | 245.02 | 240.22 | 241.92 | 244.84 | 27400.0 | 243.81 |
| 2020-12-29 | 246.68 | 240.23 | 244.58 | 242.09 | 56300.0 | 241.07 |
| 2020-12-28 | 245.45 | 240.22 | 244.54 | 244.69 | 98400.0 | 243.66 |
| 2020-12-24 | 251.0 | 242.29 | 249.99 | 243.25 | 41700.0 | 242.22 |
| 2020-12-23 | 256.77 | 248.12 | 251.96 | 251.0 | 364100.0 | 249.94 |
| 2020-12-22 | 253.89 | 247.92 | 248.26 | 250.04 | 132800.0 | 248.99 |
| 2020-12-21 | 250.95 | 244.85 | 247.4 | 248.47 | 123100.0 | 247.42 |
| 2020-12-18 | 248.64 | 243.83 | 247.26 | 247.65 | 219600.0 | 246.61 |
| 2020-12-17 | 249.55 | 245.03 | 246.77 | 247.68 | 84700.0 | 244.64 |
| 2020-12-16 | 246.84 | 241.1 | 241.23 | 246.01 | 81800.0 | 243.0 |
| 2020-12-15 | 243.48 | 236.37 | 236.37 | 241.83 | 86700.0 | 238.87 |
| 2020-12-14 | 239.53 | 233.39 | 233.39 | 235.72 | 76000.0 | 232.83 |
| 2020-12-11 | 236.74 | 230.45 | 231.3 | 233.32 | 70200.0 | 230.46 |
| 2020-12-10 | 232.36 | 226.61 | 227.69 | 230.46 | 76800.0 | 227.64 |
| 2020-12-09 | 227.59 | 220.64 | 223.85 | 227.56 | 72400.0 | 224.77 |
| 2020-12-08 | 223.46 | 219.58 | 220.02 | 222.25 | 92600.0 | 219.53 |
| 2020-12-07 | 226.33 | 220.32 | 222.58 | 221.14 | 104700.0 | 218.43 |
| 2020-12-04 | 224.45 | 215.23 | 218.27 | 222.85 | 76200.0 | 220.12 |
| 2020-12-03 | 225.9 | 218.8 | 220.23 | 219.47 | 56100.0 | 216.78 |
| 2020-12-02 | 229.21 | 218.94 | 226.09 | 221.12 | 91700.0 | 218.41 |
| 2020-12-01 | 232.14 | 224.22 | 226.3 | 225.0 | 96800.0 | 222.24 |
| 2020-11-30 | 228.99 | 220.69 | 228.01 | 225.61 | 245800.0 | 222.85 |
| 2020-11-27 | 228.81 | 225.94 | 227.95 | 226.58 | 35700.0 | 223.8 |
| 2020-11-25 | 231.03 | 220.19 | 228.59 | 229.95 | 404000.0 | 227.13 |
| 2020-11-24 | 241.85 | 229.83 | 237.86 | 230.6 | 179200.0 | 227.77 |
| 2020-11-23 | 243.8 | 237.31 | 240.73 | 237.86 | 75200.0 | 234.95 |
| 2020-11-20 | 242.92 | 239.88 | 242.34 | 241.04 | 50100.0 | 238.09 |
| 2020-11-19 | 245.22 | 240.28 | 243.7 | 241.37 | 53100.0 | 238.41 |
| 2020-11-18 | 244.69 | 240.48 | 243.02 | 242.72 | 38000.0 | 239.75 |
| 2020-11-17 | 245.3 | 240.92 | 243.77 | 243.72 | 57000.0 | 240.73 |
| 2020-11-16 | 245.27 | 236.99 | 236.99 | 245.26 | 51800.0 | 242.25 |
| 2020-11-13 | 242.12 | 232.98 | 238.06 | 236.88 | 96800.0 | 233.98 |
| 2020-11-12 | 247.98 | 235.26 | 247.98 | 237.86 | 56300.0 | 234.95 |
| 2020-11-11 | 247.34 | 239.74 | 239.74 | 247.34 | 79400.0 | 244.31 |
| 2020-11-10 | 238.05 | 231.76 | 233.34 | 238.05 | 59200.0 | 235.13 |
| 2020-11-09 | 242.46 | 230.94 | 241.83 | 231.76 | 71200.0 | 228.92 |
| 2020-11-06 | 237.8 | 234.21 | 236.17 | 236.48 | 51100.0 | 233.58 |
| 2020-11-05 | 240.8 | 236.75 | 240.8 | 238.8 | 59100.0 | 235.87 |
| 2020-11-04 | 241.62 | 235.76 | 241.62 | 238.91 | 38600.0 | 235.98 |
| 2020-11-03 | 242.02 | 238.31 | 238.58 | 240.38 | 50900.0 | 237.43 |
| 2020-11-02 | 238.5 | 233.05 | 234.96 | 235.93 | 52900.0 | 233.04 |
| 2020-10-30 | 241.07 | 226.3 | 235.31 | 232.87 | 88000.0 | 230.02 |
| 2020-10-29 | 242.6 | 232.71 | 232.71 | 236.18 | 133500.0 | 233.29 |
| 2020-10-28 | 239.04 | 229.57 | 231.42 | 234.76 | 373200.0 | 231.88 |
| 2020-10-27 | 238.17 | 230.06 | 230.06 | 234.33 | 106500.0 | 231.46 |
| 2020-10-26 | 231.06 | 227.25 | 230.23 | 229.01 | 36000.0 | 226.2 |
| 2020-10-23 | 231.96 | 228.12 | 231.64 | 231.0 | 49500.0 | 228.17 |
| 2020-10-22 | 233.03 | 229.89 | 230.68 | 230.5 | 50900.0 | 227.68 |
| 2020-10-21 | 230.98 | 226.61 | 226.61 | 229.6 | 44900.0 | 226.79 |
| 2020-10-20 | 227.78 | 224.14 | 227.65 | 224.95 | 32500.0 | 222.19 |
| 2020-10-19 | 231.0 | 225.62 | 229.75 | 225.74 | 31800.0 | 222.97 |
| 2020-10-16 | 231.0 | 227.87 | 229.27 | 229.0 | 56000.0 | 226.19 |
| 2020-10-15 | 231.88 | 225.41 | 227.12 | 229.27 | 44900.0 | 226.46 |
| 2020-10-14 | 232.84 | 226.74 | 228.6 | 227.21 | 55200.0 | 224.43 |
| 2020-10-13 | 232.95 | 226.98 | 229.08 | 229.32 | 40900.0 | 226.51 |
| 2020-10-12 | 228.15 | 221.05 | 222.38 | 227.95 | 29800.0 | 225.16 |
| 2020-10-09 | 224.01 | 220.96 | 221.47 | 221.59 | 39400.0 | 218.87 |
| 2020-10-08 | 221.87 | 219.11 | 220.52 | 221.29 | 31300.0 | 218.58 |
| 2020-10-07 | 224.55 | 219.53 | 221.09 | 220.33 | 57300.0 | 217.63 |
| 2020-10-06 | 221.73 | 216.51 | 219.16 | 218.54 | 52500.0 | 215.86 |
| 2020-10-05 | 218.79 | 212.84 | 214.99 | 218.32 | 66700.0 | 215.64 |
| 2020-10-02 | 215.04 | 199.15 | 208.07 | 213.25 | 39100.0 | 210.64 |
| 2020-10-01 | 212.45 | 207.48 | 211.32 | 211.17 | 79500.0 | 207.63 |
| 2020-09-30 | 212.2 | 208.65 | 210.63 | 210.28 | 73800.0 | 206.75 |
| 2020-09-29 | 211.1 | 207.63 | 207.63 | 210.07 | 39600.0 | 206.55 |
| 2020-09-28 | 210.04 | 206.51 | 206.51 | 208.49 | 55000.0 | 204.99 |
| 2020-09-25 | 204.83 | 201.49 | 202.6 | 204.43 | 51900.0 | 201.0 |
| 2020-09-24 | 210.5 | 202.29 | 204.47 | 202.55 | 61200.0 | 199.15 |
| 2020-09-23 | 210.42 | 202.88 | 210.42 | 203.31 | 409400.0 | 199.9 |
| 2020-09-22 | 214.43 | 207.12 | 210.0 | 208.5 | 149400.0 | 205.0 |
| 2020-09-21 | 222.37 | 210.53 | 218.8 | 213.36 | 96400.0 | 209.78 |
| 2020-09-18 | 225.31 | 217.85 | 221.03 | 220.4 | 343700.0 | 216.7 |
| 2020-09-17 | 223.83 | 220.25 | 220.25 | 221.81 | 75000.0 | 218.09 |
| 2020-09-16 | 224.76 | 220.56 | 220.56 | 221.61 | 65800.0 | 217.89 |
| 2020-09-15 | 224.85 | 220.42 | 224.85 | 220.7 | 63300.0 | 217.0 |
| 2020-09-14 | 226.57 | 220.58 | 220.58 | 224.28 | 73500.0 | 220.52 |
| 2020-09-11 | 224.18 | 219.89 | 221.77 | 220.48 | 53900.0 | 216.78 |
| 2020-09-10 | 222.67 | 219.53 | 221.33 | 220.29 | 55700.0 | 216.6 |
| 2020-09-09 | 223.24 | 211.93 | 213.39 | 220.58 | 72900.0 | 216.88 |
| 2020-09-08 | 214.26 | 206.36 | 209.12 | 211.07 | 78800.0 | 207.53 |
| 2020-09-04 | 220.01 | 209.15 | 216.49 | 209.94 | 55400.0 | 206.42 |
| 2020-09-03 | 218.21 | 214.38 | 217.61 | 214.8 | 49300.0 | 211.2 |
| 2020-09-02 | 218.89 | 213.97 | 213.97 | 217.85 | 46100.0 | 214.2 |
| 2020-09-01 | 214.4 | 211.13 | 211.77 | 213.49 | 38600.0 | 209.91 |
| 2020-08-31 | 215.66 | 208.06 | 211.1 | 213.44 | 69500.0 | 209.86 |
| 2020-08-28 | 212.86 | 207.13 | 211.17 | 207.51 | 27300.0 | 204.03 |
| 2020-08-27 | 212.41 | 206.82 | 206.82 | 211.47 | 34100.0 | 207.92 |
| 2020-08-26 | 211.5 | 204.36 | 211.5 | 205.5 | 67200.0 | 202.05 |
| 2020-08-25 | 212.18 | 208.59 | 209.11 | 211.58 | 50000.0 | 208.03 |
| 2020-08-24 | 214.99 | 206.59 | 211.19 | 209.09 | 69900.0 | 205.58 |
| 2020-08-21 | 220.43 | 210.15 | 220.43 | 212.63 | 72900.0 | 209.06 |
| 2020-08-20 | 223.3 | 220.1 | 221.17 | 221.23 | 31100.0 | 217.52 |
| 2020-08-19 | 223.87 | 220.08 | 222.63 | 222.7 | 28800.0 | 218.97 |
| 2020-08-18 | 222.59 | 217.59 | 220.45 | 222.31 | 43000.0 | 218.58 |
| 2020-08-17 | 220.6 | 215.0 | 217.18 | 220.55 | 27000.0 | 216.85 |
| 2020-08-14 | 219.8 | 215.79 | 216.87 | 217.32 | 31900.0 | 213.68 |
| 2020-08-13 | 216.78 | 212.68 | 215.47 | 215.72 | 37700.0 | 212.1 |
| 2020-08-12 | 219.96 | 216.1 | 218.95 | 216.1 | 26400.0 | 212.48 |
| 2020-08-11 | 219.53 | 217.28 | 218.52 | 217.54 | 33000.0 | 213.89 |
| 2020-08-10 | 218.23 | 215.22 | 218.16 | 216.82 | 31200.0 | 213.18 |
| 2020-08-07 | 218.37 | 215.51 | 215.76 | 217.2 | 40900.0 | 213.56 |
| 2020-08-06 | 218.98 | 215.68 | 217.19 | 217.04 | 31400.0 | 213.4 |
| 2020-08-05 | 218.72 | 213.42 | 215.14 | 216.44 | 38000.0 | 212.81 |
| 2020-08-04 | 216.0 | 212.37 | 212.8 | 213.58 | 46200.0 | 210.0 |
| 2020-08-03 | 214.99 | 211.45 | 212.05 | 214.78 | 47700.0 | 211.18 |
| 2020-07-31 | 213.42 | 205.78 | 213.42 | 210.12 | 54600.0 | 206.6 |
| 2020-07-30 | 213.23 | 208.68 | 208.68 | 209.24 | 35200.0 | 205.73 |
| 2020-07-29 | 211.69 | 208.07 | 209.54 | 210.0 | 52200.0 | 206.48 |
| 2020-07-28 | 210.0 | 206.2 | 209.03 | 209.02 | 40000.0 | 205.51 |
| 2020-07-27 | 210.93 | 203.94 | 206.55 | 210.42 | 37000.0 | 206.89 |
| 2020-07-24 | 209.42 | 204.05 | 209.42 | 206.25 | 29100.0 | 202.79 |
| 2020-07-23 | 211.62 | 206.58 | 206.58 | 207.82 | 32100.0 | 204.34 |
| 2020-07-22 | 208.95 | 205.12 | 206.43 | 208.01 | 52200.0 | 204.52 |
| 2020-07-21 | 207.81 | 204.67 | 207.81 | 206.07 | 28400.0 | 202.61 |
| 2020-07-20 | 209.33 | 201.56 | 201.56 | 204.84 | 35700.0 | 201.41 |
| 2020-07-17 | 206.87 | 201.37 | 202.76 | 203.76 | 57000.0 | 200.34 |
| 2020-07-16 | 203.88 | 200.08 | 200.25 | 202.25 | 41300.0 | 198.86 |
| 2020-07-15 | 201.79 | 196.84 | 198.46 | 200.57 | 50800.0 | 197.21 |
| 2020-07-14 | 197.8 | 191.58 | 192.99 | 197.15 | 40700.0 | 193.84 |
| 2020-07-13 | 195.48 | 191.73 | 194.32 | 192.0 | 41000.0 | 188.78 |
| 2020-07-10 | 194.69 | 189.43 | 189.43 | 193.83 | 57300.0 | 190.58 |
| 2020-07-09 | 193.02 | 183.86 | 193.02 | 188.63 | 73700.0 | 185.47 |
| 2020-07-08 | 192.7 | 189.43 | 190.44 | 191.89 | 40600.0 | 188.67 |
| 2020-07-07 | 191.02 | 187.25 | 190.55 | 189.48 | 39800.0 | 186.3 |
| 2020-07-06 | 191.98 | 189.9 | 191.98 | 190.63 | 36800.0 | 187.43 |
| 2020-07-02 | 192.88 | 189.81 | 191.39 | 190.23 | 49300.0 | 186.09 |
| 2020-07-01 | 192.68 | 189.27 | 192.68 | 189.92 | 56000.0 | 185.79 |
| 2020-06-30 | 194.07 | 186.79 | 189.31 | 191.9 | 85900.0 | 187.72 |
| 2020-06-29 | 190.58 | 187.52 | 187.62 | 188.5 | 34300.0 | 184.4 |
| 2020-06-26 | 188.88 | 184.9 | 187.38 | 186.06 | 140700.0 | 182.01 |
| 2020-06-25 | 188.87 | 181.2 | 183.29 | 188.17 | 49600.0 | 184.08 |
| 2020-06-24 | 186.35 | 182.01 | 186.35 | 183.41 | 73200.0 | 179.42 |
| 2020-06-23 | 187.64 | 183.72 | 184.31 | 186.11 | 88200.0 | 182.06 |
| 2020-06-22 | 189.0 | 182.2 | 186.94 | 183.67 | 52500.0 | 179.67 |
| 2020-06-19 | 186.98 | 181.46 | 182.46 | 186.53 | 131600.0 | 182.47 |
| 2020-06-18 | 184.7 | 180.4 | 182.19 | 180.5 | 50700.0 | 176.57 |
| 2020-06-17 | 185.07 | 178.83 | 179.76 | 183.17 | 87000.0 | 179.18 |
| 2020-06-16 | 182.14 | 178.55 | 182.14 | 179.46 | 68800.0 | 175.56 |
| 2020-06-15 | 180.26 | 173.32 | 174.44 | 178.97 | 58000.0 | 175.08 |
| 2020-06-12 | 182.53 | 174.61 | 181.24 | 177.74 | 50900.0 | 173.87 |
| 2020-06-11 | 184.75 | 176.65 | 183.34 | 177.38 | 62600.0 | 173.52 |
| 2020-06-10 | 188.4 | 181.92 | 186.15 | 186.27 | 61000.0 | 182.22 |
| 2020-06-09 | 188.84 | 182.94 | 188.84 | 186.42 | 80900.0 | 182.36 |
| 2020-06-08 | 190.0 | 184.64 | 185.0 | 189.95 | 78900.0 | 185.82 |
| 2020-06-05 | 186.53 | 180.37 | 182.45 | 185.34 | 75900.0 | 181.31 |
| 2020-06-04 | 183.28 | 178.18 | 183.28 | 180.9 | 53300.0 | 176.96 |
| 2020-06-03 | 184.6 | 178.68 | 180.99 | 183.14 | 67100.0 | 179.16 |
| 2020-06-02 | 180.63 | 175.67 | 176.22 | 180.4 | 85600.0 | 176.48 |
| 2020-06-01 | 182.53 | 174.41 | 180.9 | 175.36 | 66300.0 | 171.54 |
| 2020-05-29 | 180.45 | 172.16 | 174.31 | 180.24 | 304500.0 | 176.32 |
| 2020-05-28 | 175.73 | 171.85 | 172.47 | 174.53 | 100000.0 | 170.73 |
| 2020-05-27 | 177.37 | 170.01 | 177.37 | 171.0 | 96300.0 | 167.28 |
| 2020-05-26 | 176.08 | 171.43 | 175.31 | 174.7 | 75200.0 | 170.9 |
| 2020-05-22 | 173.84 | 170.02 | 173.84 | 172.19 | 63500.0 | 168.44 |
| 2020-05-21 | 175.1 | 172.13 | 172.14 | 174.29 | 65200.0 | 170.5 |
| 2020-05-20 | 173.98 | 167.42 | 171.46 | 172.42 | 79400.0 | 168.67 |
| 2020-05-19 | 172.62 | 166.63 | 169.35 | 170.94 | 88900.0 | 167.22 |
| 2020-05-18 | 171.32 | 166.59 | 169.7 | 169.73 | 92200.0 | 166.04 |
| 2020-05-15 | 165.46 | 158.0 | 160.08 | 164.48 | 207700.0 | 160.9 |
| 2020-05-14 | 163.23 | 154.63 | 158.52 | 162.35 | 80300.0 | 158.82 |
| 2020-05-13 | 170.3 | 157.84 | 170.3 | 159.54 | 111600.0 | 156.07 |
| 2020-05-12 | 174.68 | 169.78 | 173.62 | 170.66 | 60900.0 | 166.95 |
| 2020-05-11 | 174.23 | 168.01 | 168.28 | 172.5 | 111900.0 | 168.75 |
| 2020-05-08 | 184.43 | 167.57 | 184.0 | 168.73 | 150500.0 | 165.06 |
| 2020-05-07 | 187.43 | 182.91 | 184.31 | 184.66 | 112000.0 | 180.64 |
| 2020-05-06 | 184.32 | 175.55 | 181.11 | 182.43 | 78000.0 | 178.46 |
| 2020-05-05 | 183.31 | 178.26 | 179.47 | 180.26 | 86500.0 | 176.34 |
| 2020-05-04 | 177.06 | 171.45 | 171.45 | 176.61 | 62900.0 | 172.77 |
| 2020-05-01 | 178.77 | 172.32 | 175.86 | 172.44 | 39900.0 | 168.69 |
| 2020-04-30 | 184.75 | 177.39 | 184.75 | 178.06 | 103900.0 | 174.19 |
| 2020-04-29 | 186.82 | 182.16 | 182.88 | 184.03 | 90800.0 | 180.03 |
| 2020-04-28 | 185.68 | 180.12 | 182.14 | 181.52 | 125800.0 | 177.57 |
| 2020-04-27 | 181.16 | 174.63 | 174.63 | 180.14 | 88200.0 | 176.22 |
| 2020-04-24 | 174.78 | 168.59 | 172.08 | 173.32 | 86700.0 | 169.55 |
| 2020-04-23 | 178.63 | 169.98 | 175.17 | 171.65 | 137500.0 | 167.92 |
| 2020-04-22 | 187.78 | 172.13 | 182.2 | 177.03 | 554200.0 | 173.18 |
| 2020-04-21 | 184.21 | 177.0 | 179.99 | 177.41 | 241800.0 | 173.55 |
| 2020-04-20 | 179.93 | 174.36 | 176.63 | 179.24 | 106700.0 | 175.34 |
| 2020-04-17 | 178.07 | 170.89 | 172.95 | 176.84 | 164000.0 | 172.99 |
| 2020-04-16 | 168.14 | 157.21 | 162.83 | 167.78 | 103000.0 | 164.13 |
| 2020-04-15 | 169.94 | 160.53 | 165.21 | 162.46 | 102300.0 | 158.93 |
| 2020-04-14 | 173.25 | 165.51 | 169.56 | 166.88 | 79900.0 | 163.25 |
| 2020-04-13 | 168.47 | 161.53 | 164.75 | 168.06 | 54200.0 | 164.4 |
| 2020-04-09 | 173.78 | 162.76 | 170.29 | 166.09 | 76800.0 | 162.48 |
| 2020-04-08 | 169.83 | 162.74 | 168.4 | 168.73 | 67100.0 | 165.06 |
| 2020-04-07 | 173.0 | 164.01 | 173.0 | 166.63 | 94000.0 | 163.0 |
| 2020-04-06 | 170.66 | 163.8 | 166.82 | 170.38 | 111800.0 | 166.67 |
| 2020-04-03 | 167.49 | 151.72 | 159.7 | 164.14 | 125600.0 | 160.57 |
| 2020-04-02 | 163.35 | 147.85 | 150.58 | 161.42 | 90800.0 | 156.96 |
| 2020-04-01 | 153.48 | 143.67 | 146.0 | 152.95 | 113600.0 | 148.73 |
| 2020-03-31 | 173.0 | 148.22 | 173.0 | 148.24 | 208900.0 | 144.15 |
| 2020-03-30 | 176.25 | 156.99 | 164.8 | 174.34 | 105500.0 | 169.53 |
| 2020-03-27 | 174.03 | 152.52 | 161.16 | 162.98 | 127900.0 | 158.48 |
| 2020-03-26 | 165.63 | 138.86 | 144.36 | 165.21 | 156100.0 | 160.65 |
| 2020-03-25 | 154.89 | 137.1 | 153.41 | 144.12 | 673600.0 | 140.14 |
| 2020-03-24 | 164.95 | 151.2 | 162.55 | 152.95 | 215800.0 | 148.73 |
| 2020-03-23 | 182.03 | 152.01 | 180.0 | 155.02 | 211300.0 | 150.74 |
| 2020-03-20 | 183.27 | 159.0 | 159.0 | 177.41 | 235000.0 | 172.51 |
| 2020-03-19 | 178.03 | 153.63 | 166.01 | 161.26 | 123400.0 | 156.81 |
| 2020-03-18 | 200.0 | 163.0 | 168.9 | 170.68 | 339800.0 | 165.97 |
| 2020-03-17 | 176.15 | 144.02 | 149.11 | 172.45 | 150600.0 | 167.69 |
| 2020-03-16 | 151.14 | 130.2 | 130.2 | 146.12 | 152200.0 | 142.09 |
| 2020-03-13 | 154.76 | 133.94 | 140.26 | 154.75 | 181300.0 | 150.48 |
| 2020-03-12 | 141.8 | 133.45 | 138.62 | 135.27 | 162200.0 | 131.54 |
| 2020-03-11 | 155.74 | 143.84 | 153.16 | 145.65 | 97800.0 | 141.63 |
| 2020-03-10 | 158.07 | 148.63 | 153.18 | 155.25 | 150900.0 | 150.96 |
| 2020-03-09 | 151.86 | 144.26 | 144.26 | 149.99 | 118700.0 | 145.85 |
| 2020-03-06 | 154.17 | 146.3 | 148.06 | 151.36 | 140700.0 | 147.18 |
| 2020-03-05 | 154.05 | 149.27 | 153.29 | 151.1 | 124400.0 | 146.93 |
| 2020-03-04 | 155.92 | 152.5 | 154.07 | 155.18 | 158000.0 | 150.9 |
| 2020-03-03 | 154.74 | 150.1 | 151.54 | 152.27 | 132300.0 | 148.07 |
| 2020-03-02 | 151.53 | 142.7 | 143.54 | 151.22 | 143900.0 | 147.05 |
| 2020-02-28 | 151.31 | 137.42 | 151.31 | 142.92 | 319200.0 | 138.97 |
| 2020-02-27 | 159.4 | 154.75 | 157.53 | 154.75 | 151000.0 | 150.48 |
| 2020-02-26 | 160.66 | 156.99 | 157.63 | 159.15 | 130900.0 | 154.76 |
| 2020-02-25 | 158.41 | 154.61 | 157.92 | 156.93 | 126000.0 | 152.6 |
| 2020-02-24 | 158.35 | 156.09 | 156.09 | 157.75 | 90200.0 | 153.4 |
| 2020-02-21 | 161.04 | 158.6 | 160.27 | 159.0 | 78500.0 | 154.61 |
| 2020-02-20 | 162.65 | 159.7 | 162.11 | 160.58 | 89000.0 | 156.15 |
| 2020-02-19 | 163.43 | 161.12 | 162.69 | 162.04 | 51100.0 | 157.57 |
| 2020-02-18 | 164.58 | 161.56 | 163.7 | 162.11 | 57900.0 | 157.64 |