| 名前 | Hingham Institution for Savings Common Stock |
| ティッカー | HIFS |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 259.8 | 240.97 | 259.8 | 244.3 | 7400.0 | 244.3 |
| 2021-02-12 | 255.05 | 250.49 | 250.49 | 251.78 | 4400.0 | 251.78 |
| 2021-02-11 | 249.46 | 247.36 | 249.46 | 247.36 | 1200.0 | 247.36 |
| 2021-02-10 | 247.27 | 242.35 | 245.78 | 244.02 | 6100.0 | 244.02 |
| 2021-02-09 | 242.5 | 242.01 | 242.5 | 242.01 | 1200.0 | 242.01 |
| 2021-02-08 | 250.0 | 237.74 | 237.95 | 242.5 | 9600.0 | 242.5 |
| 2021-02-05 | 238.2 | 233.24 | 238.2 | 236.3 | 4800.0 | 236.3 |
| 2021-02-04 | 238.99 | 237.73 | 237.73 | 238.99 | 1800.0 | 238.99 |
| 2021-02-03 | 233.0 | 228.0 | 228.0 | 230.26 | 6100.0 | 230.26 |
| 2021-02-02 | 228.05 | 228.05 | 228.05 | 228.05 | 1400.0 | 228.05 |
| 2021-02-01 | 227.0 | 219.0 | 219.0 | 226.01 | 5100.0 | 226.01 |
| 2021-01-29 | 224.96 | 219.26 | 222.0 | 219.26 | 2700.0 | 219.26 |
| 2021-01-28 | 227.0 | 220.63 | 226.95 | 220.63 | 4200.0 | 220.63 |
| 2021-01-27 | 228.0 | 224.25 | 227.84 | 225.51 | 4900.0 | 225.51 |
| 2021-01-26 | 234.99 | 231.76 | 234.0 | 232.02 | 4300.0 | 232.02 |
| 2021-01-25 | 235.47 | 231.26 | 235.44 | 232.9 | 2500.0 | 232.9 |
| 2021-01-22 | 237.75 | 229.97 | 229.97 | 237.75 | 5000.0 | 237.75 |
| 2021-01-21 | 232.59 | 229.98 | 232.59 | 230.06 | 2800.0 | 230.06 |
| 2021-01-20 | 233.61 | 229.76 | 230.48 | 232.51 | 6400.0 | 232.51 |
| 2021-01-19 | 230.49 | 228.21 | 229.0 | 230.49 | 3900.0 | 230.49 |
| 2021-01-15 | 228.58 | 225.18 | 225.18 | 228.58 | 3100.0 | 228.58 |
| 2021-01-14 | 228.51 | 223.63 | 223.63 | 228.5 | 3800.0 | 228.5 |
| 2021-01-13 | 226.2 | 222.94 | 225.0 | 226.2 | 3000.0 | 226.2 |
| 2021-01-12 | 225.97 | 222.5 | 222.5 | 225.97 | 2500.0 | 225.97 |
| 2021-01-11 | 221.76 | 220.0 | 220.0 | 221.76 | 1100.0 | 221.76 |
| 2021-01-08 | 221.73 | 220.53 | 221.56 | 220.53 | 1300.0 | 220.53 |
| 2021-01-07 | 224.37 | 216.21 | 218.99 | 222.0 | 7200.0 | 222.0 |
| 2021-01-06 | 222.58 | 214.0 | 220.96 | 215.4 | 25700.0 | 215.4 |
| 2021-01-05 | 219.94 | 217.26 | 218.21 | 218.27 | 10400.0 | 218.27 |
| 2021-01-04 | 218.28 | 217.05 | 218.28 | 217.05 | 2400.0 | 217.05 |
| 2020-12-31 | 218.0 | 216.0 | 218.0 | 216.0 | 2700.0 | 216.0 |
| 2020-12-30 | 218.39 | 212.0 | 212.0 | 217.99 | 2100.0 | 216.82 |
| 2020-12-29 | 215.02 | 210.76 | 210.76 | 212.29 | 6000.0 | 211.15 |
| 2020-12-28 | 216.88 | 215.0 | 216.26 | 215.99 | 2000.0 | 214.83 |
| 2020-12-24 | 216.15 | 216.15 | 216.15 | 216.15 | 300.0 | 214.99 |
| 2020-12-23 | 217.93 | 215.0 | 215.0 | 217.74 | 19600.0 | 216.57 |
| 2020-12-22 | 224.66 | 215.4 | 224.66 | 215.4 | 3700.0 | 214.24 |
| 2020-12-21 | 223.0 | 218.01 | 221.39 | 218.61 | 5000.0 | 217.44 |
| 2020-12-18 | 229.73 | 222.99 | 229.73 | 222.99 | 14100.0 | 221.79 |
| 2020-12-17 | 228.49 | 224.64 | 224.64 | 227.89 | 6700.0 | 226.67 |
| 2020-12-16 | 228.99 | 224.24 | 228.04 | 224.24 | 2400.0 | 223.04 |
| 2020-12-15 | 228.15 | 223.25 | 223.25 | 226.11 | 2300.0 | 224.9 |
| 2020-12-14 | 224.25 | 224.25 | 224.25 | 224.25 | 1100.0 | 223.05 |
| 2020-12-11 | 226.24 | 223.26 | 225.0 | 224.65 | 2700.0 | 223.44 |
| 2020-12-10 | 226.12 | 224.0 | 224.0 | 224.55 | 2700.0 | 223.34 |
| 2020-12-09 | 227.25 | 220.0 | 227.25 | 222.44 | 4700.0 | 221.25 |
| 2020-12-08 | 227.0 | 224.76 | 226.25 | 227.0 | 2300.0 | 225.78 |
| 2020-12-07 | 229.39 | 227.05 | 229.39 | 227.05 | 1800.0 | 225.83 |
| 2020-12-04 | 228.37 | 223.26 | 223.84 | 228.24 | 2900.0 | 227.01 |
| 2020-12-03 | 225.34 | 225.34 | 225.34 | 225.34 | 600.0 | 224.13 |
| 2020-12-02 | 223.3 | 218.9 | 220.0 | 222.0 | 5400.0 | 220.81 |
| 2020-12-01 | 220.83 | 218.35 | 218.35 | 220.83 | 2300.0 | 219.64 |
| 2020-11-30 | 223.0 | 219.12 | 223.0 | 219.12 | 3100.0 | 217.94 |
| 2020-11-27 | 225.3 | 222.84 | 225.25 | 222.84 | 1600.0 | 221.64 |
| 2020-11-25 | 225.93 | 224.7 | 224.7 | 225.93 | 1800.0 | 224.72 |
| 2020-11-24 | 229.04 | 223.63 | 227.48 | 223.63 | 11700.0 | 222.43 |
| 2020-11-23 | 229.74 | 225.01 | 229.0 | 226.0 | 29500.0 | 224.79 |
| 2020-11-20 | 226.66 | 221.3 | 223.68 | 226.24 | 2900.0 | 225.03 |
| 2020-11-19 | 225.25 | 221.83 | 224.05 | 224.76 | 10100.0 | 223.55 |
| 2020-11-18 | 224.85 | 220.43 | 220.43 | 223.96 | 5200.0 | 222.76 |
| 2020-11-17 | 223.0 | 218.01 | 218.01 | 222.21 | 7000.0 | 221.02 |
| 2020-11-16 | 223.0 | 219.99 | 219.99 | 223.0 | 5000.0 | 221.8 |
| 2020-11-13 | 217.53 | 215.01 | 217.53 | 217.4 | 2400.0 | 216.23 |
| 2020-11-12 | 217.18 | 215.04 | 216.26 | 216.4 | 3400.0 | 215.24 |
| 2020-11-11 | 219.99 | 214.0 | 214.94 | 218.48 | 8700.0 | 217.31 |
| 2020-11-10 | 216.9 | 211.0 | 211.0 | 215.0 | 11200.0 | 213.85 |
| 2020-11-09 | 230.02 | 207.1 | 212.77 | 211.1 | 22800.0 | 209.97 |
| 2020-11-06 | 207.87 | 204.5 | 205.0 | 207.04 | 7200.0 | 205.93 |
| 2020-11-05 | 208.01 | 207.33 | 207.33 | 207.6 | 1500.0 | 206.49 |
| 2020-11-04 | 207.67 | 207.24 | 207.31 | 207.24 | 4700.0 | 206.13 |
| 2020-11-03 | 208.5 | 206.99 | 208.43 | 208.5 | 13200.0 | 207.38 |
| 2020-11-02 | 204.63 | 204.0 | 204.0 | 204.63 | 2700.0 | 203.53 |
| 2020-10-30 | 204.0 | 200.88 | 204.0 | 201.97 | 4300.0 | 200.89 |
| 2020-10-29 | 206.76 | 204.75 | 205.5 | 206.76 | 9100.0 | 205.65 |
| 2020-10-28 | 204.57 | 203.51 | 204.0 | 203.51 | 5700.0 | 202.42 |
| 2020-10-27 | 207.34 | 205.44 | 206.38 | 205.44 | 2600.0 | 204.34 |
| 2020-10-26 | 208.71 | 205.85 | 206.18 | 206.01 | 4100.0 | 204.9 |
| 2020-10-23 | 208.98 | 206.57 | 208.98 | 206.57 | 6300.0 | 205.46 |
| 2020-10-22 | 207.0 | 204.3 | 204.3 | 205.59 | 5000.0 | 204.49 |
| 2020-10-21 | 206.05 | 202.76 | 202.76 | 205.1 | 1900.0 | 204.0 |
| 2020-10-20 | 205.64 | 200.0 | 203.24 | 205.64 | 5200.0 | 204.54 |
| 2020-10-19 | 207.03 | 198.54 | 205.9 | 198.54 | 2000.0 | 197.47 |
| 2020-10-16 | 210.0 | 205.85 | 208.04 | 205.85 | 7100.0 | 204.75 |
| 2020-10-15 | 209.78 | 202.83 | 202.83 | 209.78 | 6600.0 | 208.65 |
| 2020-10-14 | 212.0 | 201.03 | 201.03 | 209.01 | 25400.0 | 207.89 |
| 2020-10-13 | 204.69 | 196.0 | 204.69 | 198.02 | 6800.0 | 196.96 |
| 2020-10-12 | 206.7 | 199.85 | 199.85 | 205.07 | 8000.0 | 203.97 |
| 2020-10-09 | 199.65 | 197.5 | 197.55 | 198.95 | 2600.0 | 197.88 |
| 2020-10-08 | 195.18 | 192.0 | 192.0 | 195.18 | 2800.0 | 194.13 |
| 2020-10-07 | 192.0 | 191.87 | 191.98 | 192.0 | 2500.0 | 190.97 |
| 2020-10-06 | 189.59 | 186.2 | 186.2 | 189.59 | 2800.0 | 188.57 |
| 2020-10-05 | 186.0 | 183.16 | 185.0 | 186.0 | 6300.0 | 185.0 |
| 2020-10-02 | 185.01 | 182.65 | 184.0 | 183.8 | 4500.0 | 182.81 |
| 2020-10-01 | 188.0 | 184.15 | 184.31 | 185.51 | 3400.0 | 184.07 |
| 2020-09-30 | 184.87 | 182.0 | 182.0 | 184.0 | 3600.0 | 182.57 |
| 2020-09-29 | 183.75 | 180.75 | 183.13 | 183.67 | 3300.0 | 182.24 |
| 2020-09-28 | 185.65 | 184.5 | 184.5 | 185.65 | 2200.0 | 184.21 |
| 2020-09-25 | 183.95 | 183.13 | 183.13 | 183.95 | 2000.0 | 182.52 |
| 2020-09-24 | 184.35 | 183.13 | 184.35 | 183.13 | 1300.0 | 181.71 |
| 2020-09-23 | 187.74 | 183.26 | 187.74 | 183.26 | 2800.0 | 181.83 |
| 2020-09-22 | 187.96 | 186.33 | 186.33 | 187.96 | 1900.0 | 186.5 |
| 2020-09-21 | 186.51 | 184.13 | 186.51 | 184.13 | 2500.0 | 182.7 |
| 2020-09-18 | 191.99 | 189.01 | 191.99 | 190.0 | 10100.0 | 188.52 |
| 2020-09-17 | 190.23 | 190.23 | 190.23 | 190.23 | 1200.0 | 188.75 |
| 2020-09-16 | 189.99 | 189.0 | 189.0 | 189.0 | 2100.0 | 187.53 |
| 2020-09-15 | 188.69 | 188.12 | 188.69 | 188.12 | 900.0 | 186.66 |
| 2020-09-14 | 189.49 | 189.49 | 189.49 | 189.49 | 900.0 | 188.02 |
| 2020-09-11 | 191.75 | 185.67 | 191.75 | 185.67 | 3800.0 | 184.23 |
| 2020-09-10 | 193.5 | 191.58 | 193.5 | 191.58 | 1300.0 | 190.09 |
| 2020-09-09 | 191.12 | 189.97 | 190.04 | 191.12 | 2800.0 | 189.63 |
| 2020-09-08 | 191.03 | 190.76 | 191.03 | 190.76 | 1000.0 | 189.28 |
| 2020-09-04 | 191.2 | 190.0 | 190.01 | 191.2 | 2000.0 | 189.71 |
| 2020-09-03 | 190.81 | 189.0 | 190.0 | 189.0 | 1300.0 | 187.53 |
| 2020-09-02 | 195.0 | 190.71 | 195.0 | 194.48 | 2400.0 | 192.97 |
| 2020-09-01 | 193.08 | 185.66 | 185.66 | 193.08 | 1300.0 | 191.58 |
| 2020-08-31 | 192.0 | 183.36 | 190.5 | 183.36 | 2600.0 | 181.93 |
| 2020-08-28 | 195.99 | 193.3 | 195.99 | 193.3 | 2500.0 | 191.8 |
| 2020-08-27 | 193.01 | 193.01 | 193.01 | 193.01 | 700.0 | 191.51 |
| 2020-08-26 | 193.09 | 193.03 | 193.09 | 193.03 | 1200.0 | 191.53 |
| 2020-08-25 | 198.44 | 192.04 | 193.15 | 192.61 | 1800.0 | 191.11 |
| 2020-08-24 | 197.27 | 193.32 | 197.0 | 194.63 | 1100.0 | 193.12 |
| 2020-08-21 | 199.0 | 191.49 | 191.49 | 197.46 | 9300.0 | 195.92 |
| 2020-08-20 | 192.7 | 189.56 | 190.37 | 191.42 | 2200.0 | 189.93 |
| 2020-08-19 | 196.05 | 192.1 | 192.1 | 194.26 | 3100.0 | 192.75 |
| 2020-08-18 | 196.9 | 193.12 | 194.01 | 193.12 | 3600.0 | 191.62 |
| 2020-08-17 | 200.6 | 196.45 | 196.45 | 199.78 | 1700.0 | 198.23 |
| 2020-08-14 | 199.0 | 198.4 | 199.0 | 198.4 | 1400.0 | 196.86 |
| 2020-08-13 | 215.0 | 198.0 | 198.0 | 198.01 | 7500.0 | 196.47 |
| 2020-08-12 | 199.99 | 190.11 | 195.13 | 198.31 | 5400.0 | 196.77 |
| 2020-08-11 | 193.96 | 186.02 | 186.02 | 192.0 | 8100.0 | 190.51 |
| 2020-08-10 | 187.99 | 179.99 | 179.99 | 183.55 | 4000.0 | 182.12 |
| 2020-08-07 | 178.0 | 176.73 | 176.73 | 178.0 | 3100.0 | 176.62 |
| 2020-08-06 | 175.26 | 175.01 | 175.01 | 175.26 | 1500.0 | 173.9 |
| 2020-08-05 | 177.49 | 175.78 | 177.49 | 177.22 | 1100.0 | 175.84 |
| 2020-08-04 | 176.74 | 175.26 | 176.49 | 175.65 | 1300.0 | 174.28 |
| 2020-08-03 | 177.0 | 174.56 | 174.99 | 177.0 | 1800.0 | 175.62 |
| 2020-07-31 | 176.0 | 175.99 | 176.0 | 176.0 | 1900.0 | 174.63 |
| 2020-07-30 | 176.72 | 176.72 | 176.72 | 176.72 | 1600.0 | 175.35 |
| 2020-07-29 | 176.99 | 175.51 | 176.17 | 175.73 | 1900.0 | 174.36 |
| 2020-07-28 | 176.24 | 174.02 | 176.04 | 174.02 | 2800.0 | 172.67 |
| 2020-07-27 | 177.99 | 175.09 | 175.48 | 177.99 | 5500.0 | 176.61 |
| 2020-07-24 | 177.22 | 175.29 | 177.22 | 175.29 | 1000.0 | 173.93 |
| 2020-07-23 | 180.0 | 176.94 | 180.0 | 176.94 | 2400.0 | 175.56 |
| 2020-07-22 | 181.87 | 180.0 | 180.0 | 181.87 | 2400.0 | 180.46 |
| 2020-07-21 | 183.37 | 179.9 | 179.9 | 181.03 | 3200.0 | 179.62 |
| 2020-07-20 | 181.0 | 175.99 | 175.99 | 178.5 | 4700.0 | 177.11 |
| 2020-07-17 | 177.3 | 173.01 | 177.0 | 176.61 | 4200.0 | 175.24 |
| 2020-07-16 | 179.51 | 177.26 | 179.44 | 177.26 | 2500.0 | 175.88 |
| 2020-07-15 | 179.65 | 174.01 | 174.99 | 179.58 | 6800.0 | 178.18 |
| 2020-07-14 | 175.8 | 167.9 | 168.55 | 172.85 | 8100.0 | 171.51 |
| 2020-07-13 | 163.94 | 161.77 | 163.93 | 162.5 | 2300.0 | 161.24 |
| 2020-07-10 | 162.74 | 161.51 | 161.51 | 162.74 | 1500.0 | 161.47 |
| 2020-07-09 | 161.01 | 154.57 | 161.01 | 155.98 | 4900.0 | 154.77 |
| 2020-07-08 | 165.38 | 162.14 | 165.38 | 163.21 | 4300.0 | 161.94 |
| 2020-07-07 | 164.67 | 162.5 | 164.0 | 163.28 | 3000.0 | 162.01 |
| 2020-07-06 | 167.47 | 164.4 | 164.4 | 166.25 | 1800.0 | 164.96 |
| 2020-07-02 | 165.06 | 162.95 | 165.06 | 163.2 | 1700.0 | 161.93 |
| 2020-07-01 | 165.5 | 162.0 | 165.5 | 162.0 | 2800.0 | 160.31 |
| 2020-06-30 | 167.78 | 163.92 | 163.92 | 167.78 | 2000.0 | 166.03 |
| 2020-06-29 | 169.45 | 159.6 | 159.6 | 169.45 | 2800.0 | 167.69 |
| 2020-06-26 | 161.99 | 159.05 | 161.79 | 159.05 | 15900.0 | 157.39 |
| 2020-06-25 | 165.35 | 161.0 | 161.0 | 165.35 | 4800.0 | 163.63 |
| 2020-06-24 | 165.1 | 159.4 | 165.1 | 162.24 | 13500.0 | 160.55 |
| 2020-06-23 | 171.0 | 165.0 | 168.99 | 165.0 | 2900.0 | 163.28 |
| 2020-06-22 | 167.6 | 167.6 | 167.6 | 167.6 | 800.0 | 165.85 |
| 2020-06-19 | 169.9 | 166.0 | 169.9 | 166.85 | 7700.0 | 165.11 |
| 2020-06-18 | 170.99 | 166.94 | 168.97 | 166.94 | 3800.0 | 165.2 |
| 2020-06-17 | 168.97 | 166.01 | 166.01 | 168.97 | 5900.0 | 167.21 |
| 2020-06-16 | 169.0 | 166.01 | 166.99 | 166.01 | 3400.0 | 164.28 |
| 2020-06-15 | 167.0 | 160.25 | 162.0 | 164.7 | 4200.0 | 162.98 |
| 2020-06-12 | 165.18 | 160.25 | 165.18 | 162.1 | 3600.0 | 160.41 |
| 2020-06-11 | 170.0 | 160.0 | 167.98 | 161.14 | 7200.0 | 159.46 |
| 2020-06-10 | 180.49 | 173.01 | 176.93 | 175.65 | 3600.0 | 173.82 |
| 2020-06-09 | 180.24 | 176.97 | 177.14 | 176.97 | 3800.0 | 175.13 |
| 2020-06-08 | 181.5 | 180.0 | 180.92 | 181.49 | 3800.0 | 179.6 |
| 2020-06-05 | 179.0 | 175.0 | 175.0 | 178.05 | 10400.0 | 176.2 |
| 2020-06-04 | 174.59 | 169.76 | 174.59 | 171.41 | 6500.0 | 169.63 |
| 2020-06-03 | 170.98 | 163.01 | 167.95 | 166.09 | 5300.0 | 164.36 |
| 2020-06-02 | 163.0 | 161.0 | 163.0 | 162.52 | 4300.0 | 160.83 |
| 2020-06-01 | 169.95 | 161.02 | 164.15 | 161.35 | 4200.0 | 159.67 |
| 2020-05-29 | 167.9 | 162.26 | 162.26 | 164.15 | 1300.0 | 162.44 |
| 2020-05-28 | 161.11 | 160.0 | 161.11 | 160.0 | 2100.0 | 158.33 |
| 2020-05-27 | 161.18 | 151.95 | 151.95 | 159.15 | 9300.0 | 157.49 |
| 2020-05-26 | 157.99 | 153.52 | 153.52 | 156.32 | 3500.0 | 154.69 |
| 2020-05-22 | 151.51 | 148.93 | 149.71 | 150.22 | 3400.0 | 148.66 |
| 2020-05-21 | 149.12 | 149.12 | 149.12 | 149.12 | 900.0 | 147.57 |
| 2020-05-20 | 153.4 | 145.51 | 145.51 | 147.51 | 6600.0 | 145.97 |
| 2020-05-19 | 148.02 | 143.26 | 148.02 | 143.26 | 7100.0 | 141.77 |
| 2020-05-18 | 157.99 | 148.0 | 152.0 | 150.27 | 10800.0 | 148.71 |
| 2020-05-15 | 144.45 | 141.03 | 141.9 | 143.06 | 2200.0 | 141.57 |
| 2020-05-14 | 143.0 | 137.2 | 139.95 | 142.01 | 14100.0 | 140.53 |
| 2020-05-13 | 150.0 | 141.88 | 150.0 | 141.99 | 14600.0 | 140.51 |
| 2020-05-12 | 155.1 | 143.04 | 152.12 | 146.1 | 4900.0 | 144.58 |
| 2020-05-11 | 156.86 | 150.0 | 150.0 | 154.55 | 5200.0 | 152.94 |
| 2020-05-08 | 158.75 | 150.0 | 154.74 | 153.78 | 7600.0 | 152.18 |
| 2020-05-07 | 153.99 | 149.63 | 149.63 | 153.99 | 4500.0 | 152.39 |
| 2020-05-06 | 151.0 | 149.02 | 150.0 | 149.02 | 3600.0 | 147.47 |
| 2020-05-05 | 154.6 | 150.0 | 150.0 | 151.3 | 5700.0 | 149.72 |
| 2020-05-04 | 152.56 | 148.5 | 152.06 | 151.7 | 2400.0 | 150.12 |
| 2020-05-01 | 152.94 | 146.35 | 150.0 | 152.94 | 4000.0 | 151.35 |
| 2020-04-30 | 158.2 | 151.8 | 158.2 | 153.02 | 3500.0 | 151.43 |
| 2020-04-29 | 160.17 | 156.87 | 157.98 | 158.17 | 3200.0 | 156.52 |
| 2020-04-28 | 157.23 | 150.42 | 156.86 | 150.57 | 3100.0 | 149.0 |
| 2020-04-27 | 167.75 | 153.57 | 158.48 | 156.11 | 5800.0 | 154.48 |
| 2020-04-24 | 152.95 | 146.09 | 152.95 | 148.4 | 1900.0 | 146.85 |
| 2020-04-23 | 156.0 | 151.0 | 156.0 | 152.71 | 1600.0 | 151.12 |
| 2020-04-22 | 153.51 | 149.66 | 149.66 | 153.51 | 1600.0 | 151.91 |
| 2020-04-21 | 149.68 | 143.92 | 143.92 | 149.68 | 2800.0 | 148.12 |
| 2020-04-20 | 154.61 | 146.79 | 149.03 | 148.9 | 2400.0 | 147.35 |
| 2020-04-17 | 150.0 | 140.33 | 143.15 | 150.0 | 5800.0 | 148.44 |
| 2020-04-16 | 142.02 | 135.04 | 135.04 | 140.99 | 7300.0 | 139.52 |
| 2020-04-15 | 146.4 | 136.0 | 140.01 | 138.31 | 6100.0 | 136.87 |
| 2020-04-14 | 149.77 | 139.5 | 140.0 | 146.56 | 4300.0 | 145.03 |
| 2020-04-13 | 154.48 | 146.3 | 149.0 | 146.83 | 2600.0 | 145.3 |
| 2020-04-09 | 153.15 | 145.0 | 145.0 | 153.15 | 1900.0 | 151.56 |
| 2020-04-08 | 146.7 | 143.0 | 143.01 | 143.0 | 3200.0 | 141.51 |
| 2020-04-07 | 143.0 | 138.25 | 139.3 | 138.25 | 4100.0 | 136.81 |
| 2020-04-06 | 138.91 | 130.06 | 137.12 | 138.1 | 7200.0 | 136.66 |
| 2020-04-03 | 135.0 | 125.55 | 130.0 | 135.0 | 41600.0 | 133.59 |
| 2020-04-02 | 135.98 | 131.0 | 134.88 | 135.0 | 11200.0 | 133.18 |
| 2020-04-01 | 137.99 | 131.5 | 135.0 | 134.0 | 5400.0 | 132.19 |
| 2020-03-31 | 144.99 | 136.5 | 140.0 | 144.99 | 9200.0 | 143.03 |
| 2020-03-30 | 144.44 | 132.1 | 141.7 | 139.3 | 29100.0 | 137.42 |
| 2020-03-27 | 151.52 | 139.09 | 151.52 | 141.95 | 7800.0 | 140.03 |
| 2020-03-26 | 159.0 | 133.58 | 133.58 | 159.0 | 15400.0 | 156.85 |
| 2020-03-25 | 149.5 | 129.89 | 149.5 | 129.89 | 17700.0 | 128.14 |
| 2020-03-24 | 150.06 | 141.6 | 147.83 | 149.15 | 7700.0 | 147.14 |
| 2020-03-23 | 159.93 | 140.0 | 159.93 | 142.95 | 3600.0 | 141.02 |
| 2020-03-20 | 164.27 | 142.0 | 160.86 | 160.0 | 15500.0 | 157.84 |
| 2020-03-19 | 165.22 | 157.0 | 157.0 | 165.22 | 3600.0 | 162.99 |
| 2020-03-18 | 153.47 | 148.0 | 153.0 | 153.47 | 12900.0 | 151.4 |
| 2020-03-17 | 165.39 | 153.01 | 157.56 | 159.27 | 10600.0 | 157.12 |
| 2020-03-16 | 159.0 | 150.0 | 153.21 | 159.0 | 6600.0 | 156.85 |
| 2020-03-13 | 165.28 | 155.16 | 165.28 | 163.96 | 6900.0 | 161.75 |
| 2020-03-12 | 160.31 | 142.0 | 151.88 | 159.02 | 14900.0 | 156.87 |
| 2020-03-11 | 162.0 | 158.81 | 161.58 | 159.84 | 3200.0 | 157.68 |
| 2020-03-10 | 175.0 | 160.0 | 167.5 | 164.99 | 5900.0 | 162.76 |
| 2020-03-09 | 172.25 | 162.0 | 172.25 | 163.7 | 5600.0 | 161.49 |
| 2020-03-06 | 179.4 | 174.0 | 179.3 | 179.4 | 5500.0 | 176.98 |
| 2020-03-05 | 188.18 | 180.52 | 188.18 | 180.52 | 3000.0 | 178.08 |
| 2020-03-04 | 190.75 | 182.36 | 182.82 | 190.75 | 4000.0 | 188.18 |
| 2020-03-03 | 184.83 | 181.21 | 184.83 | 182.0 | 2400.0 | 179.54 |
| 2020-03-02 | 187.33 | 182.02 | 185.5 | 185.0 | 3500.0 | 182.5 |
| 2020-02-28 | 183.0 | 180.85 | 180.85 | 182.96 | 3300.0 | 180.49 |
| 2020-02-27 | 189.91 | 181.1 | 186.5 | 186.5 | 8600.0 | 183.98 |
| 2020-02-26 | 189.5 | 186.5 | 189.5 | 186.5 | 2900.0 | 183.98 |
| 2020-02-25 | 192.0 | 188.1 | 192.0 | 188.2 | 3100.0 | 185.66 |
| 2020-02-24 | 194.46 | 191.19 | 194.46 | 192.4 | 1400.0 | 189.8 |
| 2020-02-21 | 197.16 | 194.69 | 197.16 | 196.99 | 700.0 | 194.33 |
| 2020-02-20 | 196.97 | 196.97 | 196.97 | 196.97 | 500.0 | 194.31 |
| 2020-02-19 | 199.95 | 197.08 | 199.89 | 197.25 | 1400.0 | 194.59 |
| 2020-02-18 | 199.92 | 195.22 | 195.22 | 199.92 | 700.0 | 197.22 |