| 名前 | Kansas City Southern Common Stock |
| ティッカー | KSU |
| 国 | United States |
| 上場年 | nan |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 212.6 | 207.14 | 210.72 | 211.14 | 955900.0 | 211.14 |
| 2021-02-12 | 211.25 | 207.63 | 207.63 | 209.31 | 668400.0 | 209.31 |
| 2021-02-11 | 210.53 | 206.17 | 207.02 | 209.36 | 458500.0 | 209.36 |
| 2021-02-10 | 207.28 | 203.5 | 204.2 | 206.61 | 779200.0 | 206.61 |
| 2021-02-09 | 204.9 | 200.34 | 203.81 | 202.98 | 724500.0 | 202.98 |
| 2021-02-08 | 209.73 | 202.03 | 209.46 | 203.95 | 907400.0 | 203.95 |
| 2021-02-05 | 213.56 | 208.28 | 213.56 | 209.18 | 677000.0 | 209.18 |
| 2021-02-04 | 212.4 | 208.4 | 211.1 | 211.0 | 452200.0 | 211.0 |
| 2021-02-03 | 212.72 | 210.14 | 211.91 | 211.1 | 424100.0 | 211.1 |
| 2021-02-02 | 213.58 | 206.99 | 207.56 | 212.39 | 610200.0 | 212.39 |
| 2021-02-01 | 206.6 | 203.54 | 204.81 | 205.34 | 555800.0 | 205.34 |
| 2021-01-29 | 208.46 | 201.76 | 205.45 | 202.67 | 896200.0 | 202.67 |
| 2021-01-28 | 210.25 | 201.91 | 203.22 | 207.98 | 716200.0 | 207.98 |
| 2021-01-27 | 209.31 | 198.18 | 208.1 | 201.51 | 1349200.0 | 201.51 |
| 2021-01-26 | 220.23 | 211.16 | 219.41 | 211.45 | 998300.0 | 211.45 |
| 2021-01-25 | 218.84 | 211.18 | 217.8 | 218.15 | 1009000.0 | 218.15 |
| 2021-01-22 | 223.59 | 215.09 | 219.26 | 217.58 | 1857600.0 | 217.58 |
| 2021-01-21 | 218.27 | 210.78 | 214.88 | 212.99 | 904100.0 | 212.99 |
| 2021-01-20 | 216.54 | 212.36 | 212.36 | 215.69 | 538700.0 | 215.69 |
| 2021-01-19 | 216.56 | 211.14 | 214.06 | 211.66 | 745300.0 | 211.66 |
| 2021-01-15 | 213.63 | 209.72 | 211.75 | 212.8 | 669000.0 | 212.8 |
| 2021-01-14 | 215.67 | 212.11 | 214.81 | 212.52 | 402600.0 | 212.52 |
| 2021-01-13 | 216.5 | 213.04 | 214.41 | 213.82 | 507700.0 | 213.82 |
| 2021-01-12 | 216.0 | 210.85 | 213.24 | 214.15 | 765000.0 | 214.15 |
| 2021-01-11 | 218.99 | 213.92 | 215.29 | 214.24 | 762200.0 | 214.24 |
| 2021-01-08 | 222.63 | 215.91 | 216.27 | 216.67 | 999500.0 | 216.67 |
| 2021-01-07 | 218.5 | 211.55 | 212.65 | 215.62 | 1256200.0 | 215.62 |
| 2021-01-06 | 212.28 | 204.28 | 204.28 | 210.82 | 715700.0 | 210.82 |
| 2021-01-05 | 205.1 | 200.0 | 200.03 | 204.05 | 662600.0 | 204.05 |
| 2021-01-04 | 207.23 | 199.55 | 205.28 | 200.98 | 746800.0 | 200.98 |
| 2020-12-31 | 204.53 | 201.37 | 202.35 | 204.13 | 383400.0 | 204.13 |
| 2020-12-30 | 202.0 | 200.11 | 200.11 | 201.37 | 638400.0 | 201.37 |
| 2020-12-29 | 203.3 | 199.52 | 201.18 | 199.79 | 369100.0 | 199.35 |
| 2020-12-28 | 202.75 | 200.15 | 201.9 | 201.09 | 664800.0 | 200.65 |
| 2020-12-24 | 200.27 | 197.05 | 199.22 | 199.73 | 385700.0 | 199.29 |
| 2020-12-23 | 200.59 | 196.38 | 196.8 | 199.22 | 840500.0 | 198.78 |
| 2020-12-22 | 198.2 | 195.87 | 197.06 | 195.97 | 542500.0 | 195.54 |
| 2020-12-21 | 199.68 | 194.32 | 194.79 | 197.84 | 837800.0 | 197.4 |
| 2020-12-18 | 198.5 | 194.44 | 196.77 | 197.62 | 1580300.0 | 197.18 |
| 2020-12-17 | 198.97 | 193.08 | 193.08 | 196.62 | 1095400.0 | 196.19 |
| 2020-12-16 | 193.71 | 190.91 | 192.08 | 192.49 | 729300.0 | 192.07 |
| 2020-12-15 | 194.47 | 190.64 | 193.09 | 192.62 | 739400.0 | 192.2 |
| 2020-12-14 | 198.19 | 192.01 | 197.71 | 192.02 | 1076000.0 | 191.6 |
| 2020-12-11 | 197.44 | 192.92 | 193.93 | 196.57 | 789300.0 | 196.14 |
| 2020-12-10 | 196.17 | 193.13 | 196.1 | 194.95 | 560900.0 | 194.52 |
| 2020-12-09 | 197.59 | 195.29 | 195.83 | 196.85 | 593400.0 | 196.42 |
| 2020-12-08 | 197.16 | 193.7 | 194.04 | 195.49 | 845800.0 | 195.06 |
| 2020-12-07 | 197.06 | 193.34 | 193.56 | 195.25 | 1028800.0 | 194.82 |
| 2020-12-04 | 194.23 | 189.1 | 189.1 | 194.2 | 786700.0 | 193.77 |
| 2020-12-03 | 192.29 | 187.38 | 190.0 | 189.1 | 1072100.0 | 188.68 |
| 2020-12-02 | 192.55 | 188.0 | 188.0 | 189.37 | 1367700.0 | 188.95 |
| 2020-12-01 | 189.59 | 186.76 | 187.75 | 187.1 | 622700.0 | 186.69 |
| 2020-11-30 | 191.95 | 185.85 | 190.69 | 186.17 | 1118400.0 | 185.76 |
| 2020-11-27 | 190.55 | 188.52 | 189.99 | 189.5 | 382800.0 | 189.08 |
| 2020-11-25 | 190.09 | 186.36 | 189.56 | 189.6 | 806100.0 | 189.18 |
| 2020-11-24 | 190.01 | 186.14 | 188.0 | 189.82 | 859000.0 | 189.4 |
| 2020-11-23 | 190.32 | 185.32 | 189.41 | 186.24 | 1160800.0 | 185.83 |
| 2020-11-20 | 190.69 | 186.91 | 188.59 | 188.45 | 767100.0 | 188.03 |
| 2020-11-19 | 189.79 | 185.19 | 187.02 | 189.06 | 725200.0 | 188.64 |
| 2020-11-18 | 193.04 | 188.42 | 191.58 | 188.55 | 716200.0 | 188.13 |
| 2020-11-17 | 192.74 | 185.63 | 186.82 | 191.57 | 1137000.0 | 191.15 |
| 2020-11-16 | 189.67 | 185.53 | 189.29 | 188.33 | 943200.0 | 187.92 |
| 2020-11-13 | 189.38 | 186.35 | 187.0 | 187.07 | 744000.0 | 186.66 |
| 2020-11-12 | 188.34 | 185.19 | 186.86 | 186.54 | 755800.0 | 186.13 |
| 2020-11-11 | 189.81 | 185.36 | 188.84 | 188.02 | 694200.0 | 187.61 |
| 2020-11-10 | 189.16 | 175.45 | 184.17 | 187.79 | 1473800.0 | 187.38 |
| 2020-11-09 | 195.5 | 183.89 | 189.85 | 184.31 | 1515100.0 | 183.9 |
| 2020-11-06 | 185.27 | 182.9 | 183.41 | 183.43 | 477300.0 | 183.03 |
| 2020-11-05 | 185.28 | 181.63 | 182.21 | 183.61 | 662600.0 | 183.21 |
| 2020-11-04 | 186.93 | 179.06 | 185.0 | 179.62 | 1292200.0 | 179.22 |
| 2020-11-03 | 186.14 | 180.04 | 180.43 | 183.52 | 1135700.0 | 183.12 |
| 2020-11-02 | 180.62 | 176.18 | 178.95 | 178.12 | 797300.0 | 177.73 |
| 2020-10-30 | 176.36 | 173.04 | 174.0 | 176.14 | 630300.0 | 175.75 |
| 2020-10-29 | 178.51 | 171.83 | 172.76 | 175.21 | 814100.0 | 174.82 |
| 2020-10-28 | 175.12 | 171.89 | 172.96 | 173.26 | 899800.0 | 172.88 |
| 2020-10-27 | 180.6 | 175.24 | 180.42 | 176.15 | 876700.0 | 175.76 |
| 2020-10-26 | 182.32 | 177.63 | 181.94 | 179.79 | 1149700.0 | 179.39 |
| 2020-10-23 | 185.81 | 182.68 | 182.68 | 184.46 | 608100.0 | 184.05 |
| 2020-10-22 | 185.25 | 180.5 | 182.34 | 182.3 | 945500.0 | 181.9 |
| 2020-10-21 | 184.98 | 180.86 | 180.86 | 182.08 | 897800.0 | 181.68 |
| 2020-10-20 | 185.57 | 180.51 | 180.72 | 181.86 | 674000.0 | 181.46 |
| 2020-10-19 | 186.44 | 178.88 | 180.55 | 179.59 | 1409100.0 | 179.19 |
| 2020-10-16 | 185.95 | 178.36 | 183.72 | 179.01 | 2184300.0 | 178.62 |
| 2020-10-15 | 184.68 | 182.13 | 182.82 | 184.01 | 716300.0 | 183.6 |
| 2020-10-14 | 184.84 | 182.54 | 183.76 | 184.4 | 515800.0 | 183.99 |
| 2020-10-13 | 185.01 | 180.67 | 183.26 | 182.83 | 597600.0 | 182.43 |
| 2020-10-12 | 188.61 | 183.23 | 186.91 | 183.54 | 832900.0 | 183.14 |
| 2020-10-09 | 187.15 | 183.67 | 185.71 | 186.64 | 768800.0 | 186.23 |
| 2020-10-08 | 185.25 | 183.57 | 183.82 | 184.06 | 537300.0 | 183.65 |
| 2020-10-07 | 184.81 | 180.22 | 180.36 | 183.38 | 733600.0 | 182.98 |
| 2020-10-06 | 182.95 | 178.95 | 182.95 | 179.6 | 1045800.0 | 179.2 |
| 2020-10-05 | 183.11 | 179.59 | 182.26 | 181.17 | 1076200.0 | 180.77 |
| 2020-10-02 | 183.71 | 176.53 | 177.57 | 180.92 | 1068200.0 | 180.52 |
| 2020-10-01 | 183.93 | 178.47 | 182.24 | 179.45 | 862100.0 | 179.05 |
| 2020-09-30 | 185.28 | 180.08 | 184.15 | 180.83 | 866000.0 | 180.43 |
| 2020-09-29 | 185.81 | 182.73 | 185.41 | 182.77 | 465800.0 | 182.37 |
| 2020-09-28 | 186.52 | 182.1 | 185.25 | 184.88 | 507500.0 | 184.47 |
| 2020-09-25 | 185.11 | 181.22 | 181.27 | 183.37 | 498800.0 | 182.97 |
| 2020-09-24 | 184.97 | 178.62 | 179.7 | 182.76 | 524100.0 | 182.36 |
| 2020-09-23 | 184.58 | 179.72 | 182.65 | 180.62 | 575000.0 | 180.22 |
| 2020-09-22 | 182.31 | 179.77 | 181.0 | 181.08 | 514300.0 | 180.68 |
| 2020-09-21 | 180.84 | 175.41 | 178.63 | 180.53 | 1011600.0 | 180.13 |
| 2020-09-18 | 184.94 | 181.88 | 184.35 | 182.84 | 1423300.0 | 182.44 |
| 2020-09-17 | 187.05 | 183.2 | 184.47 | 184.54 | 831900.0 | 184.13 |
| 2020-09-16 | 189.58 | 186.01 | 189.15 | 186.65 | 742600.0 | 186.24 |
| 2020-09-15 | 188.62 | 186.24 | 188.0 | 187.4 | 527600.0 | 186.99 |
| 2020-09-14 | 188.18 | 185.14 | 188.18 | 187.22 | 647900.0 | 186.81 |
| 2020-09-11 | 187.47 | 184.84 | 185.56 | 186.06 | 1066900.0 | 185.65 |
| 2020-09-10 | 187.19 | 182.44 | 184.11 | 185.17 | 1680700.0 | 184.36 |
| 2020-09-09 | 200.0 | 184.67 | 186.22 | 185.47 | 1448200.0 | 184.66 |
| 2020-09-08 | 187.52 | 183.14 | 185.41 | 185.17 | 920900.0 | 184.36 |
| 2020-09-04 | 190.84 | 184.8 | 189.22 | 188.0 | 1026100.0 | 187.18 |
| 2020-09-03 | 194.68 | 186.11 | 193.62 | 188.62 | 1436100.0 | 187.8 |
| 2020-09-02 | 199.0 | 183.89 | 184.54 | 193.78 | 2674300.0 | 192.94 |
| 2020-09-01 | 184.42 | 181.58 | 181.79 | 184.3 | 626300.0 | 183.5 |
| 2020-08-31 | 184.65 | 180.92 | 184.09 | 182.04 | 709000.0 | 181.25 |
| 2020-08-28 | 184.54 | 180.49 | 182.51 | 184.25 | 580800.0 | 183.45 |
| 2020-08-27 | 186.13 | 182.29 | 184.31 | 182.44 | 487000.0 | 181.64 |
| 2020-08-26 | 184.94 | 182.04 | 183.48 | 183.18 | 640100.0 | 182.38 |
| 2020-08-25 | 184.56 | 182.06 | 184.56 | 183.98 | 487400.0 | 183.18 |
| 2020-08-24 | 183.75 | 181.47 | 182.5 | 183.59 | 402300.0 | 182.79 |
| 2020-08-21 | 183.81 | 180.62 | 181.35 | 182.78 | 715500.0 | 181.98 |
| 2020-08-20 | 182.11 | 178.56 | 179.78 | 180.82 | 416100.0 | 180.03 |
| 2020-08-19 | 183.87 | 180.57 | 182.94 | 180.75 | 603200.0 | 179.96 |
| 2020-08-18 | 185.46 | 181.62 | 184.69 | 182.31 | 751900.0 | 181.52 |
| 2020-08-17 | 186.6 | 182.42 | 183.23 | 184.54 | 608600.0 | 183.74 |
| 2020-08-14 | 185.26 | 182.4 | 182.97 | 183.93 | 653600.0 | 183.13 |
| 2020-08-13 | 184.75 | 181.72 | 183.98 | 183.13 | 793800.0 | 182.33 |
| 2020-08-12 | 187.8 | 183.55 | 184.79 | 184.04 | 1014300.0 | 183.24 |
| 2020-08-11 | 187.53 | 184.01 | 185.44 | 184.48 | 1064500.0 | 183.68 |
| 2020-08-10 | 188.34 | 182.33 | 187.67 | 184.49 | 1217100.0 | 183.69 |
| 2020-08-07 | 189.4 | 183.12 | 184.68 | 187.04 | 1339000.0 | 186.22 |
| 2020-08-06 | 195.47 | 175.83 | 175.83 | 185.42 | 3685600.0 | 184.61 |
| 2020-08-05 | 176.83 | 171.83 | 171.83 | 176.59 | 949000.0 | 175.82 |
| 2020-08-04 | 176.57 | 170.42 | 174.72 | 172.76 | 1621600.0 | 172.01 |
| 2020-08-03 | 179.0 | 173.0 | 177.27 | 176.6 | 3068900.0 | 175.83 |
| 2020-07-31 | 184.16 | 152.18 | 155.76 | 171.85 | 4244000.0 | 171.1 |
| 2020-07-30 | 157.83 | 155.04 | 156.8 | 156.69 | 948800.0 | 156.01 |
| 2020-07-29 | 159.23 | 154.6 | 154.6 | 158.76 | 584200.0 | 158.07 |
| 2020-07-28 | 156.53 | 154.09 | 156.2 | 154.86 | 513900.0 | 154.19 |
| 2020-07-27 | 157.88 | 153.93 | 154.54 | 156.49 | 700400.0 | 155.81 |
| 2020-07-24 | 156.89 | 154.3 | 155.33 | 154.7 | 609300.0 | 154.03 |
| 2020-07-23 | 156.61 | 154.13 | 155.86 | 155.13 | 658000.0 | 154.45 |
| 2020-07-22 | 158.1 | 155.67 | 155.67 | 156.36 | 548100.0 | 155.68 |
| 2020-07-21 | 158.34 | 155.45 | 156.8 | 156.08 | 704900.0 | 155.4 |
| 2020-07-20 | 160.44 | 153.83 | 159.65 | 156.07 | 1048000.0 | 155.39 |
| 2020-07-17 | 163.6 | 155.76 | 160.69 | 160.3 | 1872900.0 | 159.6 |
| 2020-07-16 | 158.85 | 154.88 | 155.43 | 158.42 | 1346300.0 | 157.73 |
| 2020-07-15 | 156.28 | 153.05 | 155.36 | 155.62 | 885800.0 | 154.94 |
| 2020-07-14 | 153.58 | 147.1 | 147.11 | 152.85 | 1153600.0 | 152.18 |
| 2020-07-13 | 150.03 | 144.79 | 144.83 | 147.93 | 1184600.0 | 147.29 |
| 2020-07-10 | 144.83 | 142.03 | 143.07 | 143.74 | 674900.0 | 143.11 |
| 2020-07-09 | 146.34 | 142.4 | 146.18 | 142.84 | 906000.0 | 142.22 |
| 2020-07-08 | 147.25 | 144.68 | 145.57 | 146.93 | 763700.0 | 146.29 |
| 2020-07-07 | 148.66 | 144.78 | 147.3 | 145.14 | 973500.0 | 144.51 |
| 2020-07-06 | 150.51 | 147.53 | 149.7 | 148.59 | 787100.0 | 147.94 |
| 2020-07-02 | 149.29 | 146.2 | 146.92 | 147.18 | 736400.0 | 146.54 |
| 2020-07-01 | 151.24 | 144.15 | 149.91 | 144.6 | 1276500.0 | 143.97 |
| 2020-06-30 | 150.03 | 146.75 | 147.42 | 149.29 | 751100.0 | 148.64 |
| 2020-06-29 | 148.66 | 144.59 | 146.94 | 147.64 | 872500.0 | 147.0 |
| 2020-06-26 | 148.62 | 145.41 | 147.16 | 145.71 | 1531500.0 | 145.08 |
| 2020-06-25 | 147.46 | 140.86 | 142.23 | 147.28 | 1217700.0 | 146.64 |
| 2020-06-24 | 146.49 | 141.43 | 146.49 | 142.58 | 1058800.0 | 141.96 |
| 2020-06-23 | 150.62 | 143.5 | 145.5 | 147.65 | 2599700.0 | 147.01 |
| 2020-06-22 | 146.04 | 141.7 | 143.71 | 145.56 | 956000.0 | 144.93 |
| 2020-06-19 | 147.5 | 142.45 | 147.5 | 144.27 | 1926800.0 | 143.64 |
| 2020-06-18 | 146.98 | 144.54 | 146.38 | 145.02 | 910300.0 | 144.39 |
| 2020-06-17 | 149.52 | 146.71 | 149.38 | 147.26 | 955700.0 | 146.62 |
| 2020-06-16 | 153.92 | 147.68 | 153.92 | 148.6 | 739300.0 | 147.95 |
| 2020-06-15 | 149.29 | 140.01 | 143.48 | 148.13 | 811500.0 | 147.48 |
| 2020-06-12 | 151.23 | 143.83 | 150.04 | 147.27 | 979900.0 | 146.63 |
| 2020-06-11 | 152.04 | 145.19 | 152.04 | 145.57 | 959600.0 | 144.94 |
| 2020-06-10 | 158.61 | 155.19 | 158.05 | 157.2 | 958800.0 | 156.51 |
| 2020-06-09 | 159.95 | 154.5 | 155.65 | 158.17 | 811600.0 | 157.48 |
| 2020-06-08 | 163.96 | 158.17 | 162.03 | 159.44 | 1277300.0 | 158.75 |
| 2020-06-05 | 164.27 | 159.03 | 159.45 | 162.56 | 1382300.0 | 161.85 |
| 2020-06-04 | 156.28 | 152.89 | 153.02 | 155.38 | 785700.0 | 154.3 |
| 2020-06-03 | 155.42 | 151.36 | 151.45 | 154.4 | 1112800.0 | 153.33 |
| 2020-06-02 | 152.23 | 149.2 | 150.5 | 149.31 | 1098600.0 | 148.28 |
| 2020-06-01 | 150.99 | 148.08 | 150.94 | 149.27 | 827500.0 | 148.24 |
| 2020-05-29 | 151.87 | 149.5 | 151.22 | 150.52 | 1605100.0 | 149.48 |
| 2020-05-28 | 156.95 | 151.93 | 156.4 | 152.17 | 1033600.0 | 151.12 |
| 2020-05-27 | 157.74 | 152.97 | 155.32 | 154.75 | 1143100.0 | 153.68 |
| 2020-05-26 | 154.37 | 150.77 | 153.09 | 153.54 | 825900.0 | 152.48 |
| 2020-05-22 | 147.93 | 144.79 | 146.43 | 147.25 | 783700.0 | 146.23 |
| 2020-05-21 | 148.57 | 145.71 | 147.71 | 146.34 | 972100.0 | 145.33 |
| 2020-05-20 | 149.94 | 144.6 | 144.6 | 148.74 | 1535200.0 | 147.71 |
| 2020-05-19 | 144.11 | 138.45 | 138.46 | 142.62 | 1299000.0 | 141.63 |
| 2020-05-18 | 143.18 | 138.6 | 138.62 | 138.98 | 1058400.0 | 138.02 |
| 2020-05-15 | 136.41 | 132.33 | 132.78 | 133.85 | 945100.0 | 132.92 |
| 2020-05-14 | 134.21 | 128.8 | 132.88 | 134.11 | 1009600.0 | 133.18 |
| 2020-05-13 | 135.31 | 131.02 | 131.85 | 134.95 | 1452100.0 | 134.02 |
| 2020-05-12 | 136.12 | 132.17 | 134.34 | 132.17 | 944500.0 | 131.26 |
| 2020-05-11 | 137.02 | 133.87 | 134.49 | 134.2 | 946100.0 | 133.27 |
| 2020-05-08 | 136.98 | 133.64 | 133.64 | 136.63 | 1045200.0 | 135.68 |
| 2020-05-07 | 133.55 | 128.8 | 128.8 | 131.33 | 1286100.0 | 130.42 |
| 2020-05-06 | 127.47 | 125.05 | 126.24 | 127.25 | 1114900.0 | 126.37 |
| 2020-05-05 | 127.56 | 124.6 | 126.87 | 125.4 | 2038100.0 | 124.53 |
| 2020-05-04 | 127.21 | 122.35 | 126.81 | 123.93 | 2138200.0 | 123.07 |
| 2020-05-01 | 128.84 | 125.94 | 128.18 | 128.36 | 980100.0 | 127.47 |
| 2020-04-30 | 135.43 | 130.53 | 134.0 | 130.55 | 1733500.0 | 129.65 |
| 2020-04-29 | 137.23 | 134.47 | 136.29 | 136.0 | 1436200.0 | 135.06 |
| 2020-04-28 | 136.8 | 133.0 | 134.69 | 133.3 | 1354100.0 | 132.38 |
| 2020-04-27 | 134.18 | 130.01 | 133.96 | 131.83 | 1882300.0 | 130.92 |
| 2020-04-24 | 132.32 | 126.52 | 130.97 | 131.41 | 1285900.0 | 130.5 |
| 2020-04-23 | 133.07 | 128.62 | 131.66 | 128.83 | 1336300.0 | 127.94 |
| 2020-04-22 | 134.31 | 128.55 | 133.5 | 129.34 | 1071800.0 | 128.44 |
| 2020-04-21 | 132.76 | 125.51 | 127.78 | 131.01 | 1263200.0 | 130.1 |
| 2020-04-20 | 136.69 | 127.47 | 135.75 | 131.23 | 1804400.0 | 130.32 |
| 2020-04-17 | 145.9 | 137.21 | 143.78 | 139.36 | 1507000.0 | 138.4 |
| 2020-04-16 | 136.06 | 131.24 | 134.2 | 135.0 | 1323200.0 | 134.07 |
| 2020-04-15 | 137.81 | 131.64 | 135.87 | 134.16 | 870600.0 | 133.23 |
| 2020-04-14 | 141.77 | 138.44 | 139.1 | 139.34 | 1006200.0 | 138.38 |
| 2020-04-13 | 137.44 | 134.77 | 135.63 | 136.58 | 1086100.0 | 135.63 |
| 2020-04-09 | 141.46 | 132.17 | 132.17 | 136.6 | 2242200.0 | 135.65 |
| 2020-04-08 | 141.32 | 138.0 | 139.59 | 139.75 | 1679200.0 | 138.78 |
| 2020-04-07 | 142.14 | 135.52 | 140.7 | 138.1 | 2298900.0 | 137.14 |
| 2020-04-06 | 135.46 | 129.47 | 129.89 | 134.51 | 1409400.0 | 133.58 |
| 2020-04-03 | 124.34 | 119.92 | 120.87 | 123.0 | 1461700.0 | 122.15 |
| 2020-04-02 | 122.53 | 116.3 | 117.36 | 121.0 | 1607200.0 | 120.16 |
| 2020-04-01 | 122.88 | 115.9 | 119.18 | 122.13 | 1392200.0 | 121.28 |
| 2020-03-31 | 130.81 | 123.83 | 128.06 | 127.18 | 1960400.0 | 126.3 |
| 2020-03-30 | 131.87 | 125.02 | 128.36 | 129.38 | 1261200.0 | 128.48 |
| 2020-03-27 | 131.41 | 121.3 | 127.01 | 127.96 | 1345400.0 | 127.07 |
| 2020-03-26 | 135.37 | 128.11 | 133.4 | 133.48 | 1533800.0 | 132.56 |
| 2020-03-25 | 138.97 | 122.37 | 123.06 | 130.14 | 2493300.0 | 129.24 |
| 2020-03-24 | 123.62 | 105.86 | 106.7 | 122.36 | 1401400.0 | 121.51 |
| 2020-03-23 | 107.43 | 96.23 | 105.74 | 100.54 | 2207800.0 | 99.84 |
| 2020-03-20 | 120.78 | 107.33 | 118.6 | 108.52 | 1493600.0 | 107.77 |
| 2020-03-19 | 119.29 | 105.63 | 108.48 | 116.42 | 1164600.0 | 115.61 |
| 2020-03-18 | 116.04 | 92.86 | 113.0 | 109.32 | 1663900.0 | 108.56 |
| 2020-03-17 | 126.22 | 112.16 | 116.59 | 121.2 | 1898800.0 | 120.36 |
| 2020-03-16 | 122.24 | 110.79 | 115.06 | 114.21 | 1767700.0 | 113.42 |
| 2020-03-13 | 127.8 | 118.82 | 121.03 | 127.61 | 1444900.0 | 126.73 |
| 2020-03-12 | 124.1 | 109.85 | 119.65 | 114.55 | 2104200.0 | 113.76 |
| 2020-03-11 | 130.78 | 124.96 | 126.21 | 129.23 | 2211300.0 | 128.34 |
| 2020-03-10 | 131.07 | 123.99 | 129.14 | 129.95 | 3341000.0 | 129.05 |
| 2020-03-09 | 136.31 | 124.49 | 135.41 | 124.74 | 2727300.0 | 123.88 |
| 2020-03-06 | 150.63 | 144.73 | 147.18 | 147.08 | 2412200.0 | 146.06 |
| 2020-03-05 | 156.57 | 153.16 | 154.66 | 154.02 | 1551100.0 | 152.56 |
| 2020-03-04 | 158.99 | 153.09 | 155.45 | 158.63 | 1481600.0 | 157.12 |
| 2020-03-03 | 159.61 | 150.45 | 155.51 | 152.27 | 1486500.0 | 150.82 |
| 2020-03-02 | 156.02 | 147.5 | 151.57 | 155.06 | 2078600.0 | 153.59 |
| 2020-02-28 | 151.04 | 143.22 | 147.37 | 150.68 | 1951300.0 | 149.25 |
| 2020-02-27 | 159.21 | 152.34 | 156.36 | 152.34 | 1949500.0 | 150.89 |
| 2020-02-26 | 164.29 | 160.8 | 162.05 | 160.81 | 1664300.0 | 159.28 |
| 2020-02-25 | 168.05 | 160.66 | 168.05 | 161.44 | 1326000.0 | 159.91 |
| 2020-02-24 | 170.71 | 166.87 | 169.37 | 167.33 | 1416700.0 | 165.74 |
| 2020-02-21 | 176.06 | 173.32 | 175.13 | 174.23 | 598800.0 | 172.57 |
| 2020-02-20 | 177.35 | 174.21 | 176.3 | 175.97 | 622800.0 | 174.3 |
| 2020-02-19 | 178.59 | 174.61 | 177.64 | 176.39 | 678600.0 | 174.71 |
| 2020-02-18 | 177.93 | 173.47 | 173.53 | 177.2 | 1084000.0 | 175.52 |