| 名前 | KLA Corporation Common Stock |
| ティッカー | KLAC |
| 国 | United States |
| 上場年 | 1980.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 342.21 | 332.5 | 332.5 | 337.18 | 1395200.0 | 337.18 |
| 2021-02-12 | 334.77 | 318.92 | 321.53 | 331.81 | 1503000.0 | 331.81 |
| 2021-02-11 | 326.49 | 299.41 | 299.41 | 324.48 | 2285700.0 | 324.48 |
| 2021-02-10 | 304.14 | 296.0 | 302.13 | 297.61 | 546900.0 | 297.61 |
| 2021-02-09 | 305.45 | 296.52 | 300.29 | 298.31 | 735500.0 | 298.31 |
| 2021-02-08 | 302.59 | 288.66 | 289.94 | 302.26 | 1018200.0 | 302.26 |
| 2021-02-05 | 298.15 | 286.59 | 296.03 | 288.03 | 890400.0 | 288.03 |
| 2021-02-04 | 298.18 | 286.32 | 288.44 | 294.23 | 1401800.0 | 294.23 |
| 2021-02-03 | 301.6 | 285.54 | 301.6 | 286.3 | 1279900.0 | 286.3 |
| 2021-02-02 | 299.62 | 293.62 | 296.0 | 298.78 | 1106900.0 | 298.78 |
| 2021-02-01 | 294.02 | 282.49 | 286.02 | 292.62 | 1052500.0 | 292.62 |
| 2021-01-29 | 289.2 | 279.72 | 287.06 | 280.07 | 1163800.0 | 280.07 |
| 2021-01-28 | 296.74 | 288.45 | 290.73 | 291.1 | 1021200.0 | 291.1 |
| 2021-01-27 | 298.81 | 283.05 | 297.3 | 284.44 | 1657800.0 | 284.44 |
| 2021-01-26 | 310.74 | 302.82 | 310.0 | 303.55 | 832100.0 | 303.55 |
| 2021-01-25 | 312.33 | 303.3 | 309.4 | 308.9 | 955700.0 | 308.9 |
| 2021-01-22 | 309.36 | 304.47 | 305.3 | 305.01 | 725000.0 | 305.01 |
| 2021-01-21 | 308.9 | 300.43 | 307.96 | 305.2 | 1063100.0 | 305.2 |
| 2021-01-20 | 317.6 | 302.25 | 316.92 | 304.33 | 1019600.0 | 304.33 |
| 2021-01-19 | 316.8 | 307.84 | 307.84 | 314.08 | 1275000.0 | 314.08 |
| 2021-01-15 | 304.81 | 296.0 | 303.49 | 304.13 | 1606600.0 | 304.13 |
| 2021-01-14 | 315.87 | 301.91 | 302.82 | 303.88 | 2431200.0 | 303.88 |
| 2021-01-13 | 293.52 | 285.16 | 288.75 | 290.1 | 1154500.0 | 290.1 |
| 2021-01-12 | 296.3 | 287.0 | 289.0 | 290.99 | 1323500.0 | 290.99 |
| 2021-01-11 | 290.85 | 278.01 | 281.35 | 289.11 | 1203900.0 | 289.11 |
| 2021-01-08 | 287.34 | 279.56 | 282.22 | 283.18 | 1051800.0 | 283.18 |
| 2021-01-07 | 279.35 | 268.36 | 268.69 | 278.19 | 1011700.0 | 278.19 |
| 2021-01-06 | 270.94 | 261.81 | 262.45 | 265.21 | 850600.0 | 265.21 |
| 2021-01-05 | 266.32 | 258.96 | 260.19 | 265.79 | 1074900.0 | 265.79 |
| 2021-01-04 | 270.28 | 257.7 | 262.06 | 260.33 | 1252000.0 | 260.33 |
| 2020-12-31 | 259.99 | 255.56 | 258.07 | 258.91 | 728000.0 | 258.91 |
| 2020-12-30 | 262.37 | 255.21 | 256.64 | 260.15 | 641500.0 | 260.15 |
| 2020-12-29 | 258.76 | 252.02 | 258.04 | 254.36 | 579200.0 | 254.36 |
| 2020-12-28 | 261.5 | 257.21 | 260.79 | 257.58 | 497400.0 | 257.58 |
| 2020-12-24 | 259.08 | 253.97 | 254.86 | 259.08 | 367200.0 | 259.08 |
| 2020-12-23 | 258.57 | 252.52 | 258.45 | 252.79 | 676400.0 | 252.79 |
| 2020-12-22 | 261.0 | 256.26 | 259.94 | 257.59 | 753400.0 | 257.59 |
| 2020-12-21 | 262.05 | 258.0 | 258.72 | 260.77 | 1023200.0 | 260.77 |
| 2020-12-18 | 262.88 | 257.28 | 258.75 | 262.15 | 2220200.0 | 262.15 |
| 2020-12-17 | 263.35 | 257.71 | 262.88 | 259.68 | 1355100.0 | 259.68 |
| 2020-12-16 | 261.51 | 257.76 | 261.37 | 260.55 | 699100.0 | 260.55 |
| 2020-12-15 | 264.79 | 259.59 | 263.99 | 261.01 | 774100.0 | 261.01 |
| 2020-12-14 | 263.87 | 257.47 | 257.47 | 260.13 | 1039500.0 | 260.13 |
| 2020-12-11 | 257.88 | 252.26 | 253.6 | 257.63 | 1124300.0 | 257.63 |
| 2020-12-10 | 259.12 | 253.59 | 255.15 | 255.98 | 1009700.0 | 255.98 |
| 2020-12-09 | 268.89 | 253.84 | 266.61 | 256.49 | 1197100.0 | 256.49 |
| 2020-12-08 | 268.74 | 264.69 | 267.08 | 266.94 | 712700.0 | 266.94 |
| 2020-12-07 | 267.93 | 262.8 | 265.23 | 266.7 | 693400.0 | 266.7 |
| 2020-12-04 | 264.17 | 258.08 | 258.15 | 263.7 | 749000.0 | 263.7 |
| 2020-12-03 | 261.85 | 257.05 | 258.65 | 257.39 | 518600.0 | 257.39 |
| 2020-12-02 | 258.52 | 254.27 | 254.78 | 256.32 | 849000.0 | 256.32 |
| 2020-12-01 | 258.72 | 252.59 | 254.46 | 256.66 | 903500.0 | 256.66 |
| 2020-11-30 | 256.99 | 248.42 | 256.99 | 251.97 | 1017600.0 | 251.97 |
| 2020-11-27 | 256.22 | 251.11 | 251.11 | 254.13 | 335500.0 | 254.13 |
| 2020-11-25 | 251.1 | 247.12 | 250.0 | 248.95 | 547200.0 | 248.95 |
| 2020-11-24 | 251.7 | 247.8 | 250.75 | 250.17 | 750200.0 | 250.17 |
| 2020-11-23 | 250.44 | 242.66 | 243.28 | 250.24 | 720400.0 | 250.24 |
| 2020-11-20 | 247.39 | 242.48 | 244.31 | 242.57 | 583000.0 | 242.57 |
| 2020-11-19 | 244.37 | 236.01 | 236.12 | 243.75 | 716400.0 | 243.75 |
| 2020-11-18 | 244.74 | 239.95 | 243.61 | 240.34 | 832200.0 | 240.34 |
| 2020-11-17 | 243.82 | 239.7 | 242.45 | 241.84 | 1401200.0 | 241.84 |
| 2020-11-16 | 242.57 | 236.37 | 237.64 | 241.78 | 882800.0 | 241.78 |
| 2020-11-13 | 240.92 | 235.51 | 237.15 | 236.1 | 892700.0 | 236.1 |
| 2020-11-12 | 236.13 | 231.31 | 235.13 | 233.26 | 895300.0 | 232.36 |
| 2020-11-11 | 234.13 | 225.7 | 227.21 | 233.51 | 994800.0 | 232.61 |
| 2020-11-10 | 232.27 | 223.13 | 230.0 | 223.73 | 1071600.0 | 222.87 |
| 2020-11-09 | 242.6 | 231.93 | 237.71 | 232.32 | 1135000.0 | 231.42 |
| 2020-11-06 | 233.28 | 225.72 | 228.88 | 231.68 | 696000.0 | 230.79 |
| 2020-11-05 | 228.93 | 222.86 | 222.86 | 228.1 | 1276400.0 | 227.22 |
| 2020-11-04 | 221.78 | 210.59 | 214.31 | 220.53 | 1356800.0 | 219.68 |
| 2020-11-03 | 212.4 | 204.51 | 205.06 | 210.88 | 1188100.0 | 210.07 |
| 2020-11-02 | 203.22 | 198.82 | 199.8 | 202.23 | 817900.0 | 201.45 |
| 2020-10-30 | 201.0 | 195.34 | 198.5 | 197.18 | 1047300.0 | 196.42 |
| 2020-10-29 | 204.08 | 190.21 | 190.4 | 201.95 | 1351500.0 | 201.17 |
| 2020-10-28 | 196.24 | 190.48 | 194.52 | 190.55 | 1554800.0 | 189.81 |
| 2020-10-27 | 200.49 | 197.13 | 200.01 | 198.59 | 739200.0 | 197.82 |
| 2020-10-26 | 202.42 | 197.04 | 200.65 | 198.94 | 942600.0 | 198.17 |
| 2020-10-23 | 206.49 | 202.2 | 205.15 | 203.17 | 842900.0 | 202.39 |
| 2020-10-22 | 205.95 | 201.52 | 205.3 | 203.31 | 884900.0 | 202.53 |
| 2020-10-21 | 208.86 | 205.63 | 205.76 | 206.3 | 607000.0 | 205.5 |
| 2020-10-20 | 209.3 | 205.06 | 208.84 | 205.72 | 607200.0 | 204.93 |
| 2020-10-19 | 212.34 | 206.0 | 212.34 | 206.81 | 994600.0 | 206.01 |
| 2020-10-16 | 214.84 | 207.6 | 214.43 | 208.4 | 1225900.0 | 207.6 |
| 2020-10-15 | 213.86 | 208.11 | 209.39 | 213.09 | 1168500.0 | 212.27 |
| 2020-10-14 | 223.54 | 215.11 | 220.09 | 216.0 | 1399000.0 | 215.17 |
| 2020-10-13 | 221.66 | 214.09 | 215.9 | 219.94 | 944300.0 | 219.09 |
| 2020-10-12 | 215.9 | 212.6 | 213.96 | 214.55 | 1289000.0 | 213.72 |
| 2020-10-09 | 212.11 | 208.79 | 209.98 | 211.04 | 1199900.0 | 210.23 |
| 2020-10-08 | 206.95 | 204.47 | 205.49 | 206.69 | 686000.0 | 205.89 |
| 2020-10-07 | 205.69 | 201.11 | 203.0 | 202.9 | 1164800.0 | 202.12 |
| 2020-10-06 | 205.84 | 198.68 | 199.89 | 199.83 | 1278700.0 | 199.06 |
| 2020-10-05 | 200.0 | 192.72 | 193.28 | 199.95 | 1242100.0 | 199.18 |
| 2020-10-02 | 196.32 | 190.8 | 192.09 | 191.96 | 1092100.0 | 191.22 |
| 2020-10-01 | 200.21 | 195.66 | 197.62 | 198.98 | 915200.0 | 198.21 |
| 2020-09-30 | 196.46 | 191.05 | 192.67 | 193.74 | 1019300.0 | 192.99 |
| 2020-09-29 | 195.81 | 192.6 | 194.86 | 193.33 | 762600.0 | 192.58 |
| 2020-09-28 | 193.68 | 186.8 | 188.14 | 193.25 | 1348500.0 | 192.5 |
| 2020-09-25 | 188.62 | 181.58 | 183.71 | 187.91 | 906900.0 | 187.18 |
| 2020-09-24 | 187.56 | 178.08 | 178.08 | 184.54 | 1134100.0 | 183.83 |
| 2020-09-23 | 186.33 | 179.96 | 184.38 | 180.79 | 1136500.0 | 180.09 |
| 2020-09-22 | 183.62 | 177.54 | 182.81 | 183.3 | 837400.0 | 182.59 |
| 2020-09-21 | 181.22 | 175.61 | 178.36 | 181.1 | 1099300.0 | 180.4 |
| 2020-09-18 | 184.55 | 176.64 | 181.23 | 178.96 | 1792800.0 | 178.27 |
| 2020-09-17 | 180.72 | 174.7 | 175.37 | 180.49 | 1090100.0 | 179.79 |
| 2020-09-16 | 185.19 | 180.61 | 182.4 | 180.81 | 1624500.0 | 180.11 |
| 2020-09-15 | 180.94 | 177.33 | 179.98 | 180.76 | 1441300.0 | 180.06 |
| 2020-09-14 | 178.51 | 174.99 | 176.56 | 178.08 | 1254300.0 | 177.39 |
| 2020-09-11 | 176.52 | 171.31 | 174.87 | 171.94 | 1318800.0 | 171.28 |
| 2020-09-10 | 177.35 | 172.62 | 176.03 | 173.13 | 2413000.0 | 172.46 |
| 2020-09-09 | 179.94 | 172.85 | 178.92 | 174.46 | 2314400.0 | 173.79 |
| 2020-09-08 | 182.67 | 173.83 | 181.19 | 174.47 | 2919000.0 | 173.8 |
| 2020-09-04 | 200.43 | 186.78 | 199.84 | 193.37 | 2380600.0 | 192.62 |
| 2020-09-03 | 214.04 | 200.25 | 213.61 | 201.41 | 1807400.0 | 200.63 |
| 2020-09-02 | 216.17 | 209.0 | 210.68 | 215.54 | 1171500.0 | 214.71 |
| 2020-09-01 | 208.49 | 204.51 | 205.89 | 207.95 | 738100.0 | 207.15 |
| 2020-08-31 | 208.11 | 203.98 | 207.78 | 205.14 | 930100.0 | 204.35 |
| 2020-08-28 | 208.92 | 203.95 | 204.79 | 208.61 | 828900.0 | 207.81 |
| 2020-08-27 | 214.14 | 203.5 | 213.78 | 204.45 | 1158900.0 | 203.66 |
| 2020-08-26 | 212.66 | 209.6 | 209.77 | 212.23 | 615200.0 | 211.41 |
| 2020-08-25 | 211.18 | 207.19 | 208.03 | 210.28 | 869600.0 | 209.47 |
| 2020-08-24 | 208.67 | 205.3 | 207.5 | 208.36 | 922200.0 | 207.56 |
| 2020-08-21 | 206.87 | 202.11 | 206.75 | 203.97 | 1425900.0 | 203.18 |
| 2020-08-20 | 208.83 | 205.08 | 206.6 | 206.85 | 915200.0 | 206.05 |
| 2020-08-19 | 212.72 | 209.49 | 212.71 | 210.54 | 734300.0 | 209.73 |
| 2020-08-18 | 217.9 | 211.37 | 217.71 | 211.76 | 842700.0 | 210.94 |
| 2020-08-17 | 218.57 | 212.81 | 213.19 | 216.63 | 1320400.0 | 215.79 |
| 2020-08-14 | 215.2 | 209.5 | 210.08 | 211.51 | 1209400.0 | 210.69 |
| 2020-08-13 | 210.26 | 206.42 | 207.79 | 209.96 | 1152700.0 | 208.25 |
| 2020-08-12 | 208.76 | 201.11 | 201.56 | 208.0 | 823600.0 | 206.31 |
| 2020-08-11 | 204.82 | 200.05 | 203.56 | 200.54 | 745100.0 | 198.91 |
| 2020-08-10 | 203.36 | 198.25 | 201.4 | 203.09 | 1018900.0 | 201.44 |
| 2020-08-07 | 206.53 | 200.29 | 201.86 | 202.85 | 991000.0 | 201.2 |
| 2020-08-06 | 204.2 | 200.99 | 203.25 | 203.59 | 1036700.0 | 201.94 |
| 2020-08-05 | 206.2 | 202.37 | 206.02 | 203.99 | 834900.0 | 202.33 |
| 2020-08-04 | 205.17 | 200.15 | 200.24 | 204.9 | 1727800.0 | 203.23 |
| 2020-08-03 | 208.04 | 202.5 | 202.59 | 207.65 | 1804600.0 | 205.96 |
| 2020-07-31 | 200.0 | 195.04 | 200.0 | 199.83 | 1150200.0 | 198.21 |
| 2020-07-30 | 199.0 | 193.75 | 194.81 | 197.9 | 1166700.0 | 196.29 |
| 2020-07-29 | 195.72 | 190.34 | 191.5 | 195.13 | 1479800.0 | 193.54 |
| 2020-07-28 | 196.93 | 192.19 | 195.3 | 192.47 | 1152000.0 | 190.91 |
| 2020-07-27 | 197.88 | 190.19 | 192.27 | 197.07 | 1857900.0 | 195.47 |
| 2020-07-24 | 197.26 | 187.14 | 196.39 | 188.21 | 2477400.0 | 186.68 |
| 2020-07-23 | 209.3 | 202.29 | 205.78 | 203.92 | 1156100.0 | 202.26 |
| 2020-07-22 | 206.87 | 203.21 | 204.99 | 205.94 | 947000.0 | 204.27 |
| 2020-07-21 | 204.68 | 200.79 | 203.87 | 203.51 | 921000.0 | 201.86 |
| 2020-07-20 | 203.97 | 196.57 | 197.32 | 203.01 | 756600.0 | 201.36 |
| 2020-07-17 | 198.38 | 195.02 | 198.02 | 197.2 | 824200.0 | 195.6 |
| 2020-07-16 | 197.48 | 193.0 | 193.98 | 196.04 | 989600.0 | 194.45 |
| 2020-07-15 | 204.17 | 194.31 | 201.86 | 196.04 | 1454200.0 | 194.45 |
| 2020-07-14 | 201.65 | 194.01 | 197.81 | 200.93 | 1612000.0 | 199.3 |
| 2020-07-13 | 207.78 | 199.08 | 204.96 | 199.57 | 1152500.0 | 197.95 |
| 2020-07-10 | 204.2 | 198.23 | 203.6 | 202.26 | 994900.0 | 200.62 |
| 2020-07-09 | 206.49 | 200.64 | 203.0 | 203.59 | 1083700.0 | 201.94 |
| 2020-07-08 | 205.73 | 201.18 | 203.33 | 204.51 | 748700.0 | 202.85 |
| 2020-07-07 | 205.33 | 201.8 | 203.48 | 202.69 | 1311300.0 | 201.04 |
| 2020-07-06 | 206.51 | 198.22 | 199.39 | 203.59 | 1367400.0 | 201.94 |
| 2020-07-02 | 198.21 | 194.27 | 194.56 | 196.51 | 1247000.0 | 194.91 |
| 2020-07-01 | 195.27 | 191.92 | 194.48 | 193.15 | 1262000.0 | 191.58 |
| 2020-06-30 | 195.86 | 191.03 | 191.03 | 194.48 | 1253500.0 | 192.9 |
| 2020-06-29 | 191.75 | 186.59 | 190.54 | 191.73 | 677300.0 | 190.17 |
| 2020-06-26 | 193.2 | 189.04 | 192.63 | 189.57 | 1713500.0 | 188.03 |
| 2020-06-25 | 192.71 | 187.42 | 190.91 | 192.35 | 1133700.0 | 190.79 |
| 2020-06-24 | 193.0 | 185.69 | 192.21 | 188.62 | 1486600.0 | 187.09 |
| 2020-06-23 | 195.16 | 192.29 | 195.16 | 193.21 | 1089200.0 | 191.64 |
| 2020-06-22 | 193.77 | 189.35 | 189.35 | 191.86 | 1179200.0 | 190.3 |
| 2020-06-19 | 197.5 | 192.05 | 196.43 | 193.1 | 3331000.0 | 191.53 |
| 2020-06-18 | 194.29 | 192.05 | 194.29 | 193.74 | 938000.0 | 192.17 |
| 2020-06-17 | 196.3 | 192.17 | 193.17 | 193.89 | 1246200.0 | 192.31 |
| 2020-06-16 | 196.97 | 188.73 | 193.86 | 192.99 | 1482500.0 | 191.42 |
| 2020-06-15 | 188.13 | 176.58 | 178.24 | 187.75 | 1270800.0 | 186.22 |
| 2020-06-12 | 188.4 | 180.07 | 186.17 | 184.69 | 1253100.0 | 183.19 |
| 2020-06-11 | 191.32 | 179.84 | 191.32 | 180.58 | 1460300.0 | 179.11 |
| 2020-06-10 | 195.0 | 190.34 | 192.43 | 192.77 | 779600.0 | 191.2 |
| 2020-06-09 | 192.55 | 188.65 | 190.54 | 191.03 | 776000.0 | 189.48 |
| 2020-06-08 | 194.06 | 188.77 | 193.62 | 191.87 | 816400.0 | 190.31 |
| 2020-06-05 | 196.25 | 189.33 | 190.22 | 192.48 | 1500200.0 | 190.92 |
| 2020-06-04 | 189.12 | 183.69 | 184.81 | 186.29 | 1068700.0 | 184.78 |
| 2020-06-03 | 186.95 | 178.38 | 178.84 | 186.05 | 1659800.0 | 184.54 |
| 2020-06-02 | 177.55 | 172.94 | 175.3 | 177.29 | 892600.0 | 175.85 |
| 2020-06-01 | 178.4 | 173.45 | 175.0 | 175.96 | 1085400.0 | 174.53 |
| 2020-05-29 | 177.97 | 173.57 | 176.0 | 175.96 | 1792100.0 | 174.53 |
| 2020-05-28 | 180.22 | 173.4 | 177.66 | 174.61 | 1272000.0 | 173.19 |
| 2020-05-27 | 178.9 | 168.24 | 178.12 | 176.73 | 1659600.0 | 175.29 |
| 2020-05-26 | 180.33 | 174.69 | 176.91 | 176.64 | 1911100.0 | 175.2 |
| 2020-05-22 | 173.97 | 170.4 | 173.77 | 173.0 | 666400.0 | 171.59 |
| 2020-05-21 | 177.25 | 171.86 | 176.13 | 172.43 | 1001800.0 | 171.03 |
| 2020-05-20 | 180.21 | 174.97 | 175.5 | 177.92 | 1302600.0 | 176.47 |
| 2020-05-19 | 177.63 | 171.14 | 172.21 | 172.52 | 1074800.0 | 171.12 |
| 2020-05-18 | 173.47 | 168.78 | 171.81 | 172.31 | 1492100.0 | 170.91 |
| 2020-05-15 | 171.62 | 165.98 | 168.03 | 167.43 | 3709900.0 | 166.07 |
| 2020-05-14 | 176.96 | 158.89 | 162.55 | 176.75 | 2683500.0 | 174.47 |
| 2020-05-13 | 168.61 | 160.66 | 165.37 | 164.07 | 1805100.0 | 161.95 |
| 2020-05-12 | 171.19 | 165.41 | 170.22 | 165.57 | 965300.0 | 163.43 |
| 2020-05-11 | 169.95 | 167.28 | 169.19 | 168.78 | 1145800.0 | 166.6 |
| 2020-05-08 | 172.39 | 165.68 | 166.83 | 171.5 | 1265400.0 | 169.29 |
| 2020-05-07 | 169.69 | 163.57 | 167.37 | 163.84 | 1682200.0 | 161.73 |
| 2020-05-06 | 169.13 | 158.46 | 163.41 | 163.81 | 2422700.0 | 161.7 |
| 2020-05-05 | 160.69 | 153.96 | 156.46 | 155.63 | 1868900.0 | 153.62 |
| 2020-05-04 | 152.87 | 147.54 | 149.68 | 152.0 | 1473200.0 | 150.04 |
| 2020-05-01 | 158.89 | 147.71 | 158.3 | 150.27 | 2692500.0 | 148.33 |
| 2020-04-30 | 175.31 | 163.97 | 173.95 | 164.09 | 1241400.0 | 161.97 |
| 2020-04-29 | 177.17 | 168.21 | 169.93 | 175.89 | 1518900.0 | 173.62 |
| 2020-04-28 | 170.77 | 165.95 | 168.39 | 166.27 | 1198900.0 | 164.13 |
| 2020-04-27 | 169.24 | 164.64 | 167.04 | 166.06 | 1030500.0 | 163.92 |
| 2020-04-24 | 165.57 | 158.02 | 160.98 | 164.92 | 1492500.0 | 162.79 |
| 2020-04-23 | 160.84 | 157.01 | 158.44 | 159.45 | 1404500.0 | 157.39 |
| 2020-04-22 | 159.36 | 151.29 | 154.31 | 158.68 | 1207500.0 | 156.63 |
| 2020-04-21 | 154.18 | 147.46 | 153.44 | 148.59 | 1284700.0 | 146.67 |
| 2020-04-20 | 160.34 | 156.05 | 158.79 | 156.3 | 634800.0 | 154.28 |
| 2020-04-17 | 162.29 | 157.79 | 160.93 | 161.21 | 998100.0 | 159.13 |
| 2020-04-16 | 160.75 | 154.23 | 158.21 | 156.65 | 1563000.0 | 154.63 |
| 2020-04-15 | 158.3 | 151.11 | 158.18 | 153.22 | 1278600.0 | 151.24 |
| 2020-04-14 | 162.34 | 153.81 | 155.1 | 161.73 | 1274700.0 | 159.64 |
| 2020-04-13 | 152.42 | 148.18 | 149.5 | 152.09 | 868300.0 | 150.13 |
| 2020-04-09 | 157.87 | 148.49 | 152.15 | 150.12 | 1303800.0 | 148.18 |
| 2020-04-08 | 153.15 | 146.91 | 149.59 | 152.37 | 1350000.0 | 150.4 |
| 2020-04-07 | 155.0 | 146.52 | 154.1 | 147.27 | 1454100.0 | 145.37 |
| 2020-04-06 | 149.21 | 132.93 | 135.21 | 148.5 | 1846000.0 | 146.58 |
| 2020-04-03 | 132.99 | 125.56 | 130.82 | 127.94 | 1143700.0 | 126.29 |
| 2020-04-02 | 133.79 | 129.31 | 129.57 | 132.44 | 1346000.0 | 130.73 |
| 2020-04-01 | 141.22 | 129.66 | 138.7 | 131.61 | 1660800.0 | 129.91 |
| 2020-03-31 | 150.84 | 141.53 | 150.84 | 143.74 | 2907200.0 | 141.89 |
| 2020-03-30 | 150.57 | 142.0 | 142.07 | 149.52 | 1623700.0 | 147.59 |
| 2020-03-27 | 147.17 | 141.32 | 145.04 | 142.24 | 2240600.0 | 140.41 |
| 2020-03-26 | 150.47 | 139.06 | 140.77 | 149.76 | 1870400.0 | 147.83 |
| 2020-03-25 | 145.94 | 134.39 | 135.72 | 137.47 | 1703000.0 | 135.7 |
| 2020-03-24 | 136.55 | 120.0 | 121.7 | 136.36 | 2776100.0 | 134.6 |
| 2020-03-23 | 120.69 | 110.19 | 114.32 | 116.36 | 2124900.0 | 114.86 |
| 2020-03-20 | 132.55 | 113.08 | 129.71 | 114.02 | 2632600.0 | 112.55 |
| 2020-03-19 | 135.42 | 126.76 | 131.88 | 127.36 | 1954800.0 | 125.72 |
| 2020-03-18 | 143.13 | 127.36 | 132.25 | 132.02 | 2664600.0 | 130.32 |
| 2020-03-17 | 150.44 | 125.64 | 131.87 | 149.63 | 3213600.0 | 147.7 |
| 2020-03-16 | 140.48 | 126.19 | 128.69 | 129.5 | 2752300.0 | 127.83 |
| 2020-03-13 | 145.76 | 127.89 | 132.82 | 145.37 | 2804300.0 | 143.49 |
| 2020-03-12 | 139.0 | 125.25 | 135.24 | 125.36 | 2672700.0 | 123.74 |
| 2020-03-11 | 152.22 | 142.62 | 150.13 | 144.92 | 2730500.0 | 143.05 |
| 2020-03-10 | 154.76 | 145.58 | 148.51 | 154.57 | 2438500.0 | 152.58 |
| 2020-03-09 | 150.49 | 144.26 | 144.98 | 144.92 | 2815600.0 | 143.05 |
| 2020-03-06 | 156.14 | 151.49 | 152.05 | 155.68 | 1858400.0 | 153.67 |
| 2020-03-05 | 158.88 | 154.48 | 156.65 | 156.69 | 1697000.0 | 154.67 |
| 2020-03-04 | 160.71 | 154.66 | 157.09 | 160.71 | 1493300.0 | 158.64 |
| 2020-03-03 | 159.29 | 152.38 | 156.81 | 153.81 | 2397400.0 | 151.83 |
| 2020-03-02 | 159.0 | 151.71 | 154.5 | 158.74 | 2706400.0 | 156.69 |
| 2020-02-28 | 153.93 | 142.09 | 142.09 | 153.71 | 3695100.0 | 151.73 |
| 2020-02-27 | 148.38 | 142.27 | 142.81 | 147.99 | 3589700.0 | 146.08 |
| 2020-02-26 | 150.65 | 146.22 | 149.0 | 147.27 | 1879300.0 | 145.37 |
| 2020-02-25 | 155.99 | 147.07 | 155.28 | 147.41 | 2046900.0 | 145.51 |
| 2020-02-24 | 156.86 | 152.9 | 154.75 | 153.73 | 2649600.0 | 151.75 |
| 2020-02-21 | 166.25 | 160.81 | 165.67 | 161.12 | 1909900.0 | 159.04 |
| 2020-02-20 | 172.42 | 165.67 | 171.74 | 167.3 | 1664400.0 | 165.14 |
| 2020-02-19 | 174.82 | 171.0 | 172.21 | 172.98 | 1069300.0 | 169.91 |
| 2020-02-18 | 172.0 | 166.67 | 167.0 | 169.23 | 1778300.0 | 166.23 |