| 名前 | Littelfuse Inc. Common Stock |
| ティッカー | LFUS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 279.5 | 274.71 | 275.0 | 276.92 | 88600.0 | 276.92 |
| 2021-02-12 | 275.11 | 271.61 | 273.09 | 274.71 | 70800.0 | 274.71 |
| 2021-02-11 | 273.89 | 266.16 | 270.08 | 273.41 | 89100.0 | 273.41 |
| 2021-02-10 | 274.34 | 268.49 | 271.72 | 269.13 | 107700.0 | 269.13 |
| 2021-02-09 | 271.17 | 266.4 | 268.2 | 269.61 | 96500.0 | 269.61 |
| 2021-02-08 | 268.39 | 261.97 | 262.06 | 268.02 | 99800.0 | 268.02 |
| 2021-02-05 | 264.75 | 251.95 | 254.79 | 262.0 | 147000.0 | 262.0 |
| 2021-02-04 | 262.67 | 252.73 | 261.69 | 254.26 | 118900.0 | 254.26 |
| 2021-02-03 | 268.01 | 256.21 | 266.87 | 260.16 | 171400.0 | 260.16 |
| 2021-02-02 | 263.93 | 256.28 | 258.5 | 262.5 | 123900.0 | 262.5 |
| 2021-02-01 | 255.3 | 245.34 | 245.92 | 254.63 | 110600.0 | 254.63 |
| 2021-01-29 | 255.67 | 243.37 | 252.72 | 243.37 | 132300.0 | 243.37 |
| 2021-01-28 | 255.5 | 247.11 | 248.75 | 252.82 | 179100.0 | 252.82 |
| 2021-01-27 | 268.83 | 248.73 | 261.45 | 250.0 | 190800.0 | 250.0 |
| 2021-01-26 | 273.54 | 264.9 | 273.54 | 265.16 | 100200.0 | 265.16 |
| 2021-01-25 | 280.25 | 271.01 | 278.31 | 272.69 | 105100.0 | 272.69 |
| 2021-01-22 | 279.9 | 272.46 | 277.31 | 279.23 | 169700.0 | 279.23 |
| 2021-01-21 | 287.92 | 277.09 | 286.76 | 278.41 | 204500.0 | 278.41 |
| 2021-01-20 | 285.86 | 275.53 | 283.0 | 283.99 | 155300.0 | 283.99 |
| 2021-01-19 | 280.87 | 274.52 | 277.17 | 279.92 | 109000.0 | 279.92 |
| 2021-01-15 | 283.45 | 271.3 | 280.01 | 275.85 | 112400.0 | 275.85 |
| 2021-01-14 | 285.03 | 278.75 | 285.03 | 283.45 | 83100.0 | 283.45 |
| 2021-01-13 | 282.51 | 278.75 | 280.0 | 279.18 | 88400.0 | 279.18 |
| 2021-01-12 | 282.6 | 272.33 | 273.47 | 280.86 | 126700.0 | 280.86 |
| 2021-01-11 | 274.01 | 260.12 | 260.12 | 272.97 | 84100.0 | 272.97 |
| 2021-01-08 | 274.36 | 267.7 | 269.08 | 269.61 | 116000.0 | 269.61 |
| 2021-01-07 | 268.57 | 262.82 | 264.18 | 266.87 | 104100.0 | 266.87 |
| 2021-01-06 | 264.55 | 249.1 | 257.53 | 261.33 | 156500.0 | 261.33 |
| 2021-01-05 | 257.7 | 250.71 | 250.99 | 255.18 | 149600.0 | 255.18 |
| 2021-01-04 | 256.15 | 246.63 | 253.16 | 252.0 | 113300.0 | 252.0 |
| 2020-12-31 | 256.49 | 252.48 | 253.99 | 254.66 | 80800.0 | 254.66 |
| 2020-12-30 | 254.54 | 250.34 | 250.48 | 253.17 | 40700.0 | 253.17 |
| 2020-12-29 | 254.47 | 246.14 | 254.47 | 249.35 | 52800.0 | 249.35 |
| 2020-12-28 | 255.95 | 252.55 | 254.68 | 252.56 | 95000.0 | 252.56 |
| 2020-12-24 | 253.7 | 248.97 | 252.91 | 251.66 | 26000.0 | 251.66 |
| 2020-12-23 | 252.54 | 247.92 | 251.12 | 251.71 | 57300.0 | 251.71 |
| 2020-12-22 | 249.53 | 245.72 | 248.7 | 248.96 | 89600.0 | 248.96 |
| 2020-12-21 | 248.97 | 243.36 | 248.1 | 246.6 | 103800.0 | 246.6 |
| 2020-12-18 | 253.41 | 249.98 | 250.57 | 251.15 | 343500.0 | 251.15 |
| 2020-12-17 | 252.23 | 244.05 | 246.88 | 250.74 | 192200.0 | 250.74 |
| 2020-12-16 | 250.47 | 242.5 | 250.47 | 243.51 | 136000.0 | 243.51 |
| 2020-12-15 | 249.65 | 244.62 | 246.35 | 249.03 | 75000.0 | 249.03 |
| 2020-12-14 | 250.9 | 242.84 | 248.82 | 243.13 | 96100.0 | 243.13 |
| 2020-12-11 | 248.86 | 242.76 | 242.76 | 246.73 | 100000.0 | 246.73 |
| 2020-12-10 | 247.94 | 243.52 | 246.8 | 244.77 | 145400.0 | 244.77 |
| 2020-12-09 | 252.94 | 246.73 | 251.19 | 249.41 | 95600.0 | 249.41 |
| 2020-12-08 | 250.65 | 246.0 | 246.0 | 250.15 | 89800.0 | 250.15 |
| 2020-12-07 | 249.24 | 244.3 | 247.02 | 247.55 | 102200.0 | 247.55 |
| 2020-12-04 | 249.47 | 232.15 | 244.37 | 247.02 | 80400.0 | 247.02 |
| 2020-12-03 | 244.38 | 238.76 | 240.9 | 242.44 | 67900.0 | 242.44 |
| 2020-12-02 | 244.58 | 236.29 | 239.75 | 239.96 | 123700.0 | 239.96 |
| 2020-12-01 | 245.04 | 240.07 | 244.52 | 241.56 | 94600.0 | 241.56 |
| 2020-11-30 | 242.39 | 237.63 | 241.75 | 240.53 | 104500.0 | 240.53 |
| 2020-11-27 | 243.28 | 238.73 | 238.83 | 242.39 | 25500.0 | 242.39 |
| 2020-11-25 | 241.55 | 237.05 | 240.81 | 239.71 | 49500.0 | 239.71 |
| 2020-11-24 | 244.27 | 236.34 | 236.34 | 241.69 | 145600.0 | 241.69 |
| 2020-11-23 | 236.4 | 231.63 | 233.33 | 235.52 | 103900.0 | 235.52 |
| 2020-11-20 | 233.34 | 229.89 | 231.65 | 232.47 | 120000.0 | 232.47 |
| 2020-11-19 | 233.04 | 228.02 | 229.75 | 231.95 | 128500.0 | 231.95 |
| 2020-11-18 | 233.33 | 228.11 | 230.29 | 230.99 | 126900.0 | 230.99 |
| 2020-11-17 | 230.1 | 225.04 | 228.0 | 229.81 | 138900.0 | 229.33 |
| 2020-11-16 | 235.28 | 227.12 | 228.6 | 231.42 | 130900.0 | 230.94 |
| 2020-11-13 | 226.48 | 219.58 | 220.0 | 224.93 | 140900.0 | 224.46 |
| 2020-11-12 | 222.14 | 217.06 | 220.0 | 219.35 | 119800.0 | 218.89 |
| 2020-11-11 | 222.14 | 219.51 | 220.78 | 221.04 | 76800.0 | 220.58 |
| 2020-11-10 | 223.25 | 213.0 | 213.77 | 221.31 | 245100.0 | 220.85 |
| 2020-11-09 | 226.74 | 213.95 | 220.0 | 214.67 | 123700.0 | 214.22 |
| 2020-11-06 | 214.48 | 206.06 | 211.22 | 213.29 | 56100.0 | 212.84 |
| 2020-11-05 | 214.04 | 207.72 | 207.72 | 211.28 | 143600.0 | 210.84 |
| 2020-11-04 | 207.4 | 202.36 | 206.36 | 203.76 | 120800.0 | 203.33 |
| 2020-11-03 | 208.7 | 204.8 | 204.8 | 206.59 | 96700.0 | 206.16 |
| 2020-11-02 | 202.28 | 198.31 | 199.57 | 202.16 | 96300.0 | 201.74 |
| 2020-10-30 | 200.6 | 194.72 | 199.17 | 197.94 | 84700.0 | 197.53 |
| 2020-10-29 | 201.93 | 191.2 | 191.2 | 200.01 | 118700.0 | 199.59 |
| 2020-10-28 | 197.81 | 190.88 | 196.83 | 192.43 | 137800.0 | 192.03 |
| 2020-10-27 | 196.58 | 192.53 | 194.97 | 196.5 | 108000.0 | 196.09 |
| 2020-10-26 | 200.18 | 193.14 | 200.18 | 195.98 | 113900.0 | 195.57 |
| 2020-10-23 | 204.15 | 199.64 | 202.31 | 202.57 | 132000.0 | 202.15 |
| 2020-10-22 | 200.76 | 196.74 | 197.18 | 200.16 | 104900.0 | 199.74 |
| 2020-10-21 | 198.43 | 194.25 | 194.25 | 196.44 | 120800.0 | 196.03 |
| 2020-10-20 | 196.16 | 192.74 | 193.36 | 192.88 | 51800.0 | 192.48 |
| 2020-10-19 | 194.82 | 190.64 | 192.78 | 191.15 | 69500.0 | 190.75 |
| 2020-10-16 | 193.87 | 190.4 | 193.05 | 192.78 | 24500.0 | 192.38 |
| 2020-10-15 | 192.6 | 186.32 | 186.84 | 192.13 | 84700.0 | 191.73 |
| 2020-10-14 | 191.49 | 188.49 | 189.61 | 188.95 | 45400.0 | 188.56 |
| 2020-10-13 | 189.86 | 187.06 | 188.66 | 189.14 | 91300.0 | 188.74 |
| 2020-10-12 | 189.3 | 187.39 | 188.8 | 188.95 | 68600.0 | 188.56 |
| 2020-10-09 | 189.97 | 186.55 | 189.97 | 187.5 | 95500.0 | 187.11 |
| 2020-10-08 | 190.0 | 187.6 | 190.0 | 188.05 | 57600.0 | 187.66 |
| 2020-10-07 | 190.0 | 186.04 | 188.23 | 189.38 | 86600.0 | 188.98 |
| 2020-10-06 | 188.39 | 183.51 | 188.39 | 185.36 | 107800.0 | 184.97 |
| 2020-10-05 | 186.88 | 183.92 | 183.92 | 186.64 | 42800.0 | 186.25 |
| 2020-10-02 | 182.54 | 179.03 | 180.06 | 181.14 | 46500.0 | 180.76 |
| 2020-10-01 | 185.24 | 177.36 | 178.23 | 183.83 | 151600.0 | 183.45 |
| 2020-09-30 | 180.2 | 176.11 | 178.29 | 177.34 | 93700.0 | 176.97 |
| 2020-09-29 | 179.45 | 176.04 | 176.05 | 177.73 | 74600.0 | 177.36 |
| 2020-09-28 | 177.1 | 171.24 | 172.08 | 176.81 | 59900.0 | 176.44 |
| 2020-09-25 | 171.0 | 167.43 | 168.07 | 169.55 | 54300.0 | 169.2 |
| 2020-09-24 | 170.24 | 165.45 | 165.45 | 168.84 | 59400.0 | 168.49 |
| 2020-09-23 | 171.55 | 166.61 | 168.85 | 166.87 | 59100.0 | 166.52 |
| 2020-09-22 | 173.05 | 166.22 | 168.53 | 170.09 | 71300.0 | 169.73 |
| 2020-09-21 | 173.41 | 165.96 | 173.41 | 167.74 | 77300.0 | 167.39 |
| 2020-09-18 | 180.82 | 175.46 | 180.05 | 176.69 | 197300.0 | 176.32 |
| 2020-09-17 | 182.37 | 175.56 | 176.17 | 179.75 | 77800.0 | 179.37 |
| 2020-09-16 | 182.25 | 178.28 | 180.17 | 178.72 | 72900.0 | 178.35 |
| 2020-09-15 | 180.15 | 178.02 | 179.87 | 178.56 | 37400.0 | 178.19 |
| 2020-09-14 | 179.06 | 176.51 | 176.78 | 177.95 | 45600.0 | 177.58 |
| 2020-09-11 | 178.25 | 173.68 | 175.8 | 175.33 | 61400.0 | 174.96 |
| 2020-09-10 | 178.59 | 173.68 | 178.17 | 173.68 | 48300.0 | 173.32 |
| 2020-09-09 | 178.88 | 174.95 | 174.95 | 177.25 | 84100.0 | 176.88 |
| 2020-09-08 | 178.78 | 173.78 | 177.52 | 173.78 | 60400.0 | 173.42 |
| 2020-09-04 | 181.7 | 175.18 | 179.02 | 180.06 | 59400.0 | 179.68 |
| 2020-09-03 | 185.44 | 177.66 | 184.77 | 178.35 | 110900.0 | 177.98 |
| 2020-09-02 | 186.29 | 182.31 | 185.0 | 185.88 | 43100.0 | 185.49 |
| 2020-09-01 | 183.5 | 179.2 | 180.88 | 183.5 | 56000.0 | 183.12 |
| 2020-08-31 | 184.41 | 180.84 | 184.41 | 180.84 | 64700.0 | 180.46 |
| 2020-08-28 | 184.54 | 181.85 | 182.75 | 183.74 | 118100.0 | 183.36 |
| 2020-08-27 | 185.59 | 180.9 | 185.59 | 181.75 | 58100.0 | 181.37 |
| 2020-08-26 | 187.06 | 182.58 | 186.19 | 184.31 | 57800.0 | 183.93 |
| 2020-08-25 | 187.49 | 184.01 | 187.24 | 186.34 | 50800.0 | 185.95 |
| 2020-08-24 | 186.49 | 182.93 | 182.93 | 186.01 | 58100.0 | 185.62 |
| 2020-08-21 | 181.22 | 178.49 | 179.74 | 181.15 | 44700.0 | 180.77 |
| 2020-08-20 | 182.3 | 180.58 | 182.3 | 180.86 | 50500.0 | 180.48 |
| 2020-08-19 | 187.36 | 183.35 | 186.14 | 183.78 | 59100.0 | 183.4 |
| 2020-08-18 | 188.36 | 185.34 | 187.92 | 185.74 | 46400.0 | 184.87 |
| 2020-08-17 | 190.55 | 187.73 | 188.33 | 188.7 | 67300.0 | 187.82 |
| 2020-08-14 | 191.13 | 187.2 | 188.97 | 187.89 | 57700.0 | 187.01 |
| 2020-08-13 | 191.95 | 189.24 | 190.88 | 189.94 | 50700.0 | 189.05 |
| 2020-08-12 | 193.0 | 188.68 | 192.73 | 191.14 | 80300.0 | 190.25 |
| 2020-08-11 | 193.53 | 185.74 | 189.6 | 191.33 | 137300.0 | 190.44 |
| 2020-08-10 | 190.95 | 185.01 | 185.12 | 189.0 | 140000.0 | 188.12 |
| 2020-08-07 | 186.98 | 181.76 | 185.55 | 185.16 | 68400.0 | 184.3 |
| 2020-08-06 | 186.08 | 178.96 | 185.79 | 185.55 | 66900.0 | 184.68 |
| 2020-08-05 | 187.36 | 183.35 | 185.0 | 185.9 | 81400.0 | 185.03 |
| 2020-08-04 | 186.1 | 180.99 | 181.61 | 184.63 | 80300.0 | 183.77 |
| 2020-08-03 | 181.96 | 177.21 | 177.65 | 181.49 | 97800.0 | 180.64 |
| 2020-07-31 | 178.35 | 170.02 | 177.69 | 177.65 | 101300.0 | 176.82 |
| 2020-07-30 | 181.94 | 174.44 | 178.78 | 177.72 | 120000.0 | 176.89 |
| 2020-07-29 | 192.5 | 181.51 | 181.9 | 182.45 | 183800.0 | 181.6 |
| 2020-07-28 | 177.57 | 170.99 | 176.21 | 172.11 | 72100.0 | 171.31 |
| 2020-07-27 | 178.63 | 172.29 | 172.29 | 177.2 | 87600.0 | 176.37 |
| 2020-07-24 | 175.43 | 172.46 | 173.85 | 172.62 | 59400.0 | 171.81 |
| 2020-07-23 | 175.79 | 172.9 | 173.27 | 174.94 | 91100.0 | 174.12 |
| 2020-07-22 | 176.85 | 172.5 | 172.5 | 174.08 | 123700.0 | 173.27 |
| 2020-07-21 | 176.26 | 172.4 | 175.14 | 172.78 | 51100.0 | 171.97 |
| 2020-07-20 | 173.41 | 171.37 | 173.05 | 172.73 | 50600.0 | 171.92 |
| 2020-07-17 | 173.97 | 170.87 | 171.94 | 173.25 | 55700.0 | 172.44 |
| 2020-07-16 | 174.67 | 168.72 | 173.53 | 171.31 | 72600.0 | 170.51 |
| 2020-07-15 | 174.25 | 168.54 | 171.99 | 173.53 | 96700.0 | 172.72 |
| 2020-07-14 | 168.78 | 162.01 | 166.04 | 168.39 | 125300.0 | 167.6 |
| 2020-07-13 | 170.86 | 165.13 | 168.51 | 166.45 | 67700.0 | 165.67 |
| 2020-07-10 | 168.22 | 164.1 | 165.17 | 166.63 | 65100.0 | 165.85 |
| 2020-07-09 | 170.83 | 164.34 | 168.36 | 166.1 | 99000.0 | 165.32 |
| 2020-07-08 | 169.49 | 166.89 | 166.93 | 168.64 | 115400.0 | 167.85 |
| 2020-07-07 | 170.47 | 165.91 | 167.05 | 167.29 | 109900.0 | 166.51 |
| 2020-07-06 | 169.1 | 164.71 | 168.67 | 168.46 | 72700.0 | 167.67 |
| 2020-07-02 | 167.95 | 163.39 | 165.6 | 164.7 | 64800.0 | 163.93 |
| 2020-07-01 | 170.27 | 162.08 | 170.27 | 162.88 | 172200.0 | 162.12 |
| 2020-06-30 | 171.68 | 167.47 | 167.47 | 170.63 | 191200.0 | 169.83 |
| 2020-06-29 | 169.7 | 164.93 | 166.68 | 167.72 | 97700.0 | 166.94 |
| 2020-06-26 | 170.06 | 164.82 | 167.18 | 166.26 | 210400.0 | 165.48 |
| 2020-06-25 | 167.52 | 161.61 | 163.8 | 167.49 | 102300.0 | 166.71 |
| 2020-06-24 | 169.14 | 161.94 | 166.08 | 164.34 | 99500.0 | 163.57 |
| 2020-06-23 | 169.58 | 165.51 | 169.58 | 167.6 | 94800.0 | 166.82 |
| 2020-06-22 | 167.76 | 161.96 | 164.71 | 167.22 | 106200.0 | 166.44 |
| 2020-06-19 | 167.9 | 162.03 | 165.73 | 165.34 | 144400.0 | 164.57 |
| 2020-06-18 | 165.46 | 162.82 | 164.49 | 163.71 | 74600.0 | 162.95 |
| 2020-06-17 | 168.51 | 165.56 | 167.02 | 166.02 | 80600.0 | 165.25 |
| 2020-06-16 | 175.54 | 165.49 | 172.4 | 166.93 | 147700.0 | 166.15 |
| 2020-06-15 | 166.93 | 159.11 | 159.5 | 165.72 | 63800.0 | 164.95 |
| 2020-06-12 | 168.08 | 160.12 | 166.04 | 164.62 | 86900.0 | 163.85 |
| 2020-06-11 | 169.74 | 162.0 | 168.51 | 162.47 | 104000.0 | 161.71 |
| 2020-06-10 | 183.27 | 174.85 | 183.07 | 175.14 | 111600.0 | 174.32 |
| 2020-06-09 | 185.58 | 177.63 | 179.29 | 182.35 | 181600.0 | 181.5 |
| 2020-06-08 | 184.98 | 178.7 | 183.2 | 179.9 | 124600.0 | 179.06 |
| 2020-06-05 | 184.98 | 179.27 | 181.62 | 181.92 | 205400.0 | 181.07 |
| 2020-06-04 | 180.0 | 174.03 | 175.56 | 176.47 | 161400.0 | 175.65 |
| 2020-06-03 | 177.62 | 169.25 | 169.25 | 176.76 | 140200.0 | 175.93 |
| 2020-06-02 | 168.7 | 165.31 | 166.5 | 166.98 | 166300.0 | 166.2 |
| 2020-06-01 | 166.87 | 161.7 | 162.82 | 166.46 | 94300.0 | 165.68 |
| 2020-05-29 | 163.45 | 157.95 | 161.41 | 162.49 | 108400.0 | 161.73 |
| 2020-05-28 | 167.01 | 161.28 | 167.01 | 162.44 | 112700.0 | 161.68 |
| 2020-05-27 | 170.6 | 165.88 | 167.7 | 165.97 | 141000.0 | 165.2 |
| 2020-05-26 | 165.89 | 161.32 | 161.32 | 164.35 | 118800.0 | 163.58 |
| 2020-05-22 | 156.68 | 152.48 | 155.23 | 155.99 | 107400.0 | 155.26 |
| 2020-05-21 | 157.88 | 153.69 | 156.3 | 154.48 | 121900.0 | 153.76 |
| 2020-05-20 | 160.43 | 155.08 | 157.07 | 156.51 | 127300.0 | 155.78 |
| 2020-05-19 | 157.52 | 153.83 | 155.23 | 154.38 | 95300.0 | 153.18 |
| 2020-05-18 | 156.63 | 148.0 | 151.32 | 155.3 | 164900.0 | 154.09 |
| 2020-05-15 | 140.24 | 135.83 | 138.55 | 139.57 | 138500.0 | 138.49 |
| 2020-05-14 | 138.99 | 131.81 | 135.16 | 138.89 | 137300.0 | 137.81 |
| 2020-05-13 | 140.99 | 134.49 | 140.56 | 136.16 | 92100.0 | 135.1 |
| 2020-05-12 | 150.55 | 140.96 | 150.55 | 141.15 | 124100.0 | 140.05 |
| 2020-05-11 | 150.75 | 143.26 | 144.59 | 150.34 | 235600.0 | 149.17 |
| 2020-05-08 | 146.72 | 143.08 | 143.08 | 146.64 | 157700.0 | 145.5 |
| 2020-05-07 | 142.81 | 140.27 | 141.28 | 141.06 | 90300.0 | 139.97 |
| 2020-05-06 | 142.99 | 138.66 | 140.09 | 139.6 | 83900.0 | 138.52 |
| 2020-05-05 | 146.51 | 139.37 | 143.92 | 140.14 | 140000.0 | 139.05 |
| 2020-05-04 | 145.12 | 139.55 | 143.51 | 140.28 | 136500.0 | 139.19 |
| 2020-05-01 | 146.59 | 139.26 | 142.72 | 145.69 | 212600.0 | 144.56 |
| 2020-04-30 | 154.78 | 145.16 | 151.49 | 145.24 | 149600.0 | 144.11 |
| 2020-04-29 | 160.39 | 149.62 | 149.67 | 156.33 | 296900.0 | 155.12 |
| 2020-04-28 | 146.48 | 142.61 | 143.89 | 142.91 | 114600.0 | 141.8 |
| 2020-04-27 | 143.35 | 133.95 | 135.17 | 141.82 | 163800.0 | 140.72 |
| 2020-04-24 | 137.18 | 132.0 | 133.14 | 135.49 | 88300.0 | 134.44 |
| 2020-04-23 | 135.1 | 128.68 | 131.0 | 132.08 | 129600.0 | 131.05 |
| 2020-04-22 | 133.74 | 130.7 | 131.26 | 131.57 | 228700.0 | 130.55 |
| 2020-04-21 | 131.51 | 125.03 | 127.02 | 128.88 | 113600.0 | 127.88 |
| 2020-04-20 | 134.74 | 125.52 | 130.77 | 131.09 | 288600.0 | 130.07 |
| 2020-04-17 | 138.04 | 133.75 | 133.75 | 135.09 | 128300.0 | 134.04 |
| 2020-04-16 | 133.11 | 127.01 | 133.0 | 129.98 | 156400.0 | 128.97 |
| 2020-04-15 | 132.51 | 130.37 | 131.36 | 130.56 | 160900.0 | 129.55 |
| 2020-04-14 | 140.75 | 136.06 | 137.64 | 136.72 | 109500.0 | 135.66 |
| 2020-04-13 | 138.17 | 131.98 | 136.98 | 134.19 | 99300.0 | 133.15 |
| 2020-04-09 | 145.06 | 137.0 | 141.03 | 138.05 | 157400.0 | 136.98 |
| 2020-04-08 | 138.73 | 136.13 | 137.5 | 138.0 | 120500.0 | 136.93 |
| 2020-04-07 | 142.05 | 134.82 | 138.71 | 135.13 | 114700.0 | 134.08 |
| 2020-04-06 | 136.29 | 129.96 | 134.85 | 135.26 | 172400.0 | 134.21 |
| 2020-04-03 | 131.7 | 125.75 | 129.19 | 129.4 | 101600.0 | 128.4 |
| 2020-04-02 | 130.17 | 120.2 | 120.2 | 129.34 | 123200.0 | 128.34 |
| 2020-04-01 | 128.64 | 119.79 | 126.45 | 121.39 | 152800.0 | 120.45 |
| 2020-03-31 | 134.87 | 130.64 | 131.59 | 133.42 | 156800.0 | 132.38 |
| 2020-03-30 | 133.66 | 121.26 | 124.79 | 132.47 | 141800.0 | 131.44 |
| 2020-03-27 | 133.61 | 124.28 | 133.08 | 125.35 | 199500.0 | 124.38 |
| 2020-03-26 | 143.04 | 121.7 | 128.11 | 138.37 | 169600.0 | 137.3 |
| 2020-03-25 | 133.06 | 124.67 | 128.98 | 125.79 | 212600.0 | 124.81 |
| 2020-03-24 | 130.26 | 116.45 | 119.87 | 129.65 | 167600.0 | 128.64 |
| 2020-03-23 | 115.72 | 104.14 | 113.09 | 112.72 | 182000.0 | 111.85 |
| 2020-03-20 | 122.35 | 111.08 | 117.76 | 113.09 | 192700.0 | 112.21 |
| 2020-03-19 | 120.66 | 104.45 | 106.43 | 117.31 | 171900.0 | 116.4 |
| 2020-03-18 | 125.38 | 103.63 | 122.0 | 105.8 | 271100.0 | 104.98 |
| 2020-03-17 | 131.37 | 114.09 | 120.59 | 130.62 | 355100.0 | 129.61 |
| 2020-03-16 | 128.42 | 116.67 | 117.26 | 117.07 | 213400.0 | 116.16 |
| 2020-03-13 | 137.3 | 118.82 | 135.22 | 129.44 | 266100.0 | 128.44 |
| 2020-03-12 | 147.95 | 123.33 | 131.07 | 129.47 | 341900.0 | 128.47 |
| 2020-03-11 | 147.65 | 137.83 | 145.39 | 138.96 | 213900.0 | 137.88 |
| 2020-03-10 | 150.74 | 143.07 | 146.23 | 150.31 | 234800.0 | 149.14 |
| 2020-03-09 | 155.54 | 139.69 | 148.56 | 141.97 | 156000.0 | 140.87 |
| 2020-03-06 | 158.86 | 149.82 | 150.02 | 156.49 | 159800.0 | 155.28 |
| 2020-03-05 | 163.23 | 153.45 | 161.66 | 154.52 | 143600.0 | 153.32 |
| 2020-03-04 | 167.66 | 160.59 | 164.45 | 166.16 | 151900.0 | 164.87 |
| 2020-03-03 | 167.97 | 161.17 | 163.35 | 161.63 | 170000.0 | 160.38 |
| 2020-03-02 | 163.39 | 156.46 | 161.28 | 163.17 | 148200.0 | 161.9 |
| 2020-02-28 | 162.21 | 155.02 | 156.76 | 159.68 | 190000.0 | 158.44 |
| 2020-02-27 | 169.53 | 161.5 | 164.33 | 161.52 | 104800.0 | 160.27 |
| 2020-02-26 | 174.15 | 168.3 | 172.15 | 168.65 | 81200.0 | 167.34 |
| 2020-02-25 | 176.76 | 169.88 | 176.43 | 170.94 | 118400.0 | 169.61 |
| 2020-02-24 | 177.35 | 173.04 | 175.61 | 175.44 | 142500.0 | 174.08 |
| 2020-02-21 | 187.17 | 182.35 | 187.17 | 182.61 | 84000.0 | 181.19 |
| 2020-02-20 | 188.73 | 185.83 | 187.0 | 188.14 | 61200.0 | 186.68 |
| 2020-02-19 | 187.86 | 186.06 | 186.06 | 187.3 | 95000.0 | 185.85 |
| 2020-02-18 | 186.08 | 182.8 | 182.84 | 185.65 | 92100.0 | 183.73 |