| 名前 | Morningstar Inc. Common Stock |
| ティッカー | MORN |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 255.75 | 250.43 | 255.75 | 252.61 | 291000.0 | 252.61 |
| 2021-02-12 | 249.61 | 244.01 | 245.0 | 247.9 | 119000.0 | 247.9 |
| 2021-02-11 | 245.96 | 241.01 | 241.01 | 245.63 | 98200.0 | 245.63 |
| 2021-02-10 | 241.33 | 236.44 | 238.66 | 240.47 | 89300.0 | 240.47 |
| 2021-02-09 | 245.04 | 236.08 | 237.43 | 238.78 | 175000.0 | 238.78 |
| 2021-02-08 | 242.69 | 237.05 | 241.49 | 238.81 | 158400.0 | 238.81 |
| 2021-02-05 | 240.94 | 236.96 | 240.94 | 237.35 | 136900.0 | 237.35 |
| 2021-02-04 | 244.6 | 239.82 | 241.35 | 241.01 | 73000.0 | 241.01 |
| 2021-02-03 | 244.47 | 239.18 | 242.67 | 241.07 | 66400.0 | 241.07 |
| 2021-02-02 | 245.52 | 238.86 | 241.03 | 244.46 | 103700.0 | 244.46 |
| 2021-02-01 | 241.03 | 230.67 | 232.48 | 239.41 | 201800.0 | 239.41 |
| 2021-01-29 | 232.27 | 227.29 | 231.15 | 229.89 | 68400.0 | 229.89 |
| 2021-01-28 | 232.53 | 221.56 | 227.91 | 231.49 | 124800.0 | 231.49 |
| 2021-01-27 | 236.69 | 224.56 | 231.9 | 226.74 | 121000.0 | 226.74 |
| 2021-01-26 | 236.11 | 233.12 | 234.69 | 233.86 | 160800.0 | 233.86 |
| 2021-01-25 | 243.29 | 234.74 | 241.16 | 235.42 | 129900.0 | 235.42 |
| 2021-01-22 | 240.91 | 231.96 | 231.96 | 240.36 | 119900.0 | 240.36 |
| 2021-01-21 | 234.59 | 230.23 | 230.23 | 232.23 | 133600.0 | 232.23 |
| 2021-01-20 | 230.99 | 224.21 | 224.21 | 230.5 | 61200.0 | 230.5 |
| 2021-01-19 | 226.77 | 221.69 | 224.0 | 223.73 | 103700.0 | 223.73 |
| 2021-01-15 | 222.51 | 215.0 | 216.01 | 222.07 | 98000.0 | 222.07 |
| 2021-01-14 | 217.96 | 213.55 | 217.96 | 216.45 | 230500.0 | 216.45 |
| 2021-01-13 | 224.85 | 216.16 | 223.05 | 217.0 | 158200.0 | 217.0 |
| 2021-01-12 | 228.6 | 221.69 | 226.25 | 222.49 | 77900.0 | 222.49 |
| 2021-01-11 | 232.23 | 225.78 | 231.14 | 226.27 | 195700.0 | 226.27 |
| 2021-01-08 | 244.02 | 232.84 | 238.72 | 232.97 | 150000.0 | 232.97 |
| 2021-01-07 | 237.91 | 232.36 | 232.82 | 237.7 | 55200.0 | 237.7 |
| 2021-01-06 | 234.98 | 230.84 | 234.98 | 232.22 | 142000.0 | 232.22 |
| 2021-01-05 | 233.99 | 230.59 | 232.47 | 233.6 | 97900.0 | 233.6 |
| 2021-01-04 | 234.89 | 228.36 | 233.45 | 231.52 | 126700.0 | 231.52 |
| 2020-12-31 | 232.06 | 227.83 | 228.27 | 231.57 | 75800.0 | 231.57 |
| 2020-12-30 | 229.42 | 225.04 | 226.9 | 229.36 | 65700.0 | 229.04 |
| 2020-12-29 | 229.17 | 222.78 | 224.19 | 225.09 | 116700.0 | 224.78 |
| 2020-12-28 | 224.58 | 221.81 | 222.75 | 222.63 | 103200.0 | 222.32 |
| 2020-12-24 | 225.0 | 221.16 | 222.65 | 222.3 | 46200.0 | 221.99 |
| 2020-12-23 | 225.63 | 221.24 | 221.24 | 222.65 | 80600.0 | 222.34 |
| 2020-12-22 | 222.97 | 218.03 | 218.97 | 220.52 | 133300.0 | 220.22 |
| 2020-12-21 | 222.99 | 218.12 | 220.0 | 220.62 | 90400.0 | 220.32 |
| 2020-12-18 | 222.43 | 218.0 | 219.24 | 221.94 | 174300.0 | 221.64 |
| 2020-12-17 | 219.44 | 212.59 | 214.35 | 219.21 | 227500.0 | 218.91 |
| 2020-12-16 | 213.36 | 208.35 | 208.58 | 213.08 | 101100.0 | 212.79 |
| 2020-12-15 | 209.63 | 207.04 | 208.68 | 208.93 | 87500.0 | 208.64 |
| 2020-12-14 | 211.51 | 205.86 | 205.86 | 208.19 | 123500.0 | 207.9 |
| 2020-12-11 | 206.36 | 202.61 | 204.62 | 204.85 | 192900.0 | 204.57 |
| 2020-12-10 | 204.35 | 201.62 | 202.09 | 204.31 | 141000.0 | 204.03 |
| 2020-12-09 | 203.49 | 200.43 | 202.32 | 202.65 | 142400.0 | 202.37 |
| 2020-12-08 | 201.87 | 197.0 | 199.38 | 201.09 | 148600.0 | 200.81 |
| 2020-12-07 | 204.7 | 200.0 | 202.48 | 200.62 | 205800.0 | 200.34 |
| 2020-12-04 | 203.09 | 200.9 | 200.9 | 201.36 | 63900.0 | 201.08 |
| 2020-12-03 | 202.72 | 199.69 | 202.08 | 200.63 | 49100.0 | 200.35 |
| 2020-12-02 | 203.27 | 201.34 | 202.33 | 202.04 | 131900.0 | 201.76 |
| 2020-12-01 | 203.45 | 200.58 | 201.2 | 203.34 | 71200.0 | 203.06 |
| 2020-11-30 | 201.15 | 199.43 | 199.79 | 200.1 | 122800.0 | 199.83 |
| 2020-11-27 | 200.62 | 197.03 | 197.14 | 199.4 | 74900.0 | 199.13 |
| 2020-11-25 | 198.64 | 196.65 | 197.71 | 197.79 | 91200.0 | 197.52 |
| 2020-11-24 | 200.0 | 198.19 | 199.81 | 198.65 | 103000.0 | 198.38 |
| 2020-11-23 | 202.91 | 196.41 | 202.25 | 199.0 | 114400.0 | 198.73 |
| 2020-11-20 | 204.76 | 198.97 | 200.0 | 202.96 | 126300.0 | 202.68 |
| 2020-11-19 | 200.9 | 198.0 | 198.13 | 200.47 | 58300.0 | 200.19 |
| 2020-11-18 | 204.35 | 197.92 | 204.35 | 198.62 | 80000.0 | 198.35 |
| 2020-11-17 | 204.88 | 201.89 | 203.58 | 204.44 | 48400.0 | 204.16 |
| 2020-11-16 | 207.95 | 202.2 | 206.7 | 205.08 | 80700.0 | 204.8 |
| 2020-11-13 | 209.51 | 204.1 | 206.89 | 206.21 | 97600.0 | 205.93 |
| 2020-11-12 | 213.54 | 204.3 | 213.54 | 206.78 | 86500.0 | 206.5 |
| 2020-11-11 | 214.94 | 210.89 | 212.84 | 213.61 | 138600.0 | 213.32 |
| 2020-11-10 | 215.18 | 211.51 | 213.19 | 212.45 | 160100.0 | 212.16 |
| 2020-11-09 | 215.87 | 210.34 | 212.0 | 213.29 | 282300.0 | 213.0 |
| 2020-11-06 | 209.64 | 205.06 | 206.79 | 208.4 | 96000.0 | 208.11 |
| 2020-11-05 | 207.98 | 204.93 | 207.98 | 206.5 | 99300.0 | 206.22 |
| 2020-11-04 | 209.55 | 201.49 | 201.49 | 206.6 | 124000.0 | 206.32 |
| 2020-11-03 | 200.96 | 194.79 | 195.62 | 199.31 | 120700.0 | 199.04 |
| 2020-11-02 | 195.55 | 189.35 | 189.72 | 195.01 | 134800.0 | 194.74 |
| 2020-10-30 | 195.57 | 186.96 | 194.22 | 190.38 | 88800.0 | 190.12 |
| 2020-10-29 | 201.69 | 180.36 | 180.36 | 195.75 | 398400.0 | 195.48 |
| 2020-10-28 | 182.22 | 176.75 | 182.22 | 178.77 | 291400.0 | 178.52 |
| 2020-10-27 | 184.68 | 179.21 | 179.21 | 183.19 | 74700.0 | 182.94 |
| 2020-10-26 | 183.65 | 181.46 | 183.54 | 182.69 | 45900.0 | 182.44 |
| 2020-10-23 | 185.15 | 183.6 | 183.83 | 184.56 | 51400.0 | 184.31 |
| 2020-10-22 | 185.27 | 183.0 | 184.7 | 184.0 | 74200.0 | 183.75 |
| 2020-10-21 | 188.7 | 183.77 | 184.7 | 184.28 | 99000.0 | 184.03 |
| 2020-10-20 | 185.65 | 181.36 | 182.05 | 183.85 | 105600.0 | 183.6 |
| 2020-10-19 | 186.88 | 181.77 | 185.48 | 182.22 | 44100.0 | 181.97 |
| 2020-10-16 | 185.11 | 182.03 | 182.46 | 184.44 | 62300.0 | 184.19 |
| 2020-10-15 | 183.69 | 181.02 | 181.72 | 182.18 | 53200.0 | 181.93 |
| 2020-10-14 | 184.9 | 180.99 | 184.52 | 182.42 | 86500.0 | 181.87 |
| 2020-10-13 | 184.93 | 182.85 | 182.85 | 184.4 | 61800.0 | 183.84 |
| 2020-10-12 | 184.57 | 181.29 | 181.87 | 182.85 | 84800.0 | 182.3 |
| 2020-10-09 | 182.09 | 177.54 | 178.26 | 180.3 | 82300.0 | 179.76 |
| 2020-10-08 | 178.6 | 171.16 | 171.2 | 178.38 | 132600.0 | 177.84 |
| 2020-10-07 | 170.11 | 165.63 | 165.83 | 170.0 | 123300.0 | 169.49 |
| 2020-10-06 | 166.46 | 163.46 | 163.59 | 165.79 | 97500.0 | 165.29 |
| 2020-10-05 | 164.99 | 161.53 | 164.99 | 163.77 | 143900.0 | 163.28 |
| 2020-10-02 | 164.8 | 161.36 | 162.12 | 164.01 | 149200.0 | 163.52 |
| 2020-10-01 | 163.58 | 159.23 | 161.28 | 163.19 | 150600.0 | 162.7 |
| 2020-09-30 | 161.51 | 158.47 | 159.83 | 160.61 | 102000.0 | 160.13 |
| 2020-09-29 | 160.88 | 157.96 | 159.33 | 159.3 | 76300.0 | 158.82 |
| 2020-09-28 | 159.4 | 157.1 | 157.43 | 158.61 | 98600.0 | 158.13 |
| 2020-09-25 | 156.61 | 151.53 | 152.07 | 156.09 | 102300.0 | 155.62 |
| 2020-09-24 | 154.29 | 151.92 | 153.57 | 153.0 | 219900.0 | 152.54 |
| 2020-09-23 | 157.69 | 153.34 | 154.63 | 153.58 | 82100.0 | 153.12 |
| 2020-09-22 | 156.0 | 153.75 | 154.7 | 154.81 | 106600.0 | 154.34 |
| 2020-09-21 | 157.43 | 153.4 | 154.88 | 154.57 | 186600.0 | 154.1 |
| 2020-09-18 | 161.99 | 156.06 | 159.0 | 156.34 | 163200.0 | 155.87 |
| 2020-09-17 | 160.14 | 157.35 | 157.35 | 157.97 | 65400.0 | 157.49 |
| 2020-09-16 | 164.15 | 158.96 | 160.41 | 159.2 | 92400.0 | 158.72 |
| 2020-09-15 | 162.82 | 159.21 | 159.73 | 161.09 | 67700.0 | 160.6 |
| 2020-09-14 | 159.69 | 156.59 | 157.48 | 159.41 | 87000.0 | 158.93 |
| 2020-09-11 | 159.51 | 156.49 | 157.85 | 157.19 | 82800.0 | 156.72 |
| 2020-09-10 | 161.08 | 157.88 | 158.82 | 158.17 | 74100.0 | 157.69 |
| 2020-09-09 | 160.89 | 155.79 | 156.86 | 159.49 | 66700.0 | 159.01 |
| 2020-09-08 | 157.13 | 153.83 | 155.88 | 155.03 | 97500.0 | 154.56 |
| 2020-09-04 | 160.74 | 155.45 | 160.74 | 157.58 | 77100.0 | 157.1 |
| 2020-09-03 | 164.73 | 159.14 | 164.12 | 159.7 | 81600.0 | 159.22 |
| 2020-09-02 | 164.57 | 159.75 | 163.26 | 163.9 | 106000.0 | 163.41 |
| 2020-09-01 | 166.63 | 159.74 | 160.79 | 164.96 | 159200.0 | 164.46 |
| 2020-08-31 | 161.9 | 159.95 | 161.56 | 160.15 | 79700.0 | 159.67 |
| 2020-08-28 | 162.61 | 160.71 | 162.23 | 161.75 | 50500.0 | 161.26 |
| 2020-08-27 | 163.85 | 161.74 | 161.95 | 162.39 | 73200.0 | 161.9 |
| 2020-08-26 | 162.47 | 158.23 | 159.41 | 161.93 | 68900.0 | 161.44 |
| 2020-08-25 | 159.24 | 155.98 | 156.44 | 158.92 | 61900.0 | 158.44 |
| 2020-08-24 | 158.11 | 155.69 | 156.79 | 156.72 | 53600.0 | 156.25 |
| 2020-08-21 | 158.06 | 155.41 | 157.24 | 156.96 | 67600.0 | 156.49 |
| 2020-08-20 | 159.45 | 155.76 | 157.19 | 156.77 | 104100.0 | 156.3 |
| 2020-08-19 | 158.66 | 156.01 | 157.5 | 158.09 | 70400.0 | 157.61 |
| 2020-08-18 | 158.31 | 156.06 | 156.55 | 157.01 | 80100.0 | 156.54 |
| 2020-08-17 | 158.86 | 156.59 | 158.12 | 157.14 | 59400.0 | 156.67 |
| 2020-08-14 | 158.95 | 156.51 | 157.55 | 157.31 | 67200.0 | 156.84 |
| 2020-08-13 | 160.15 | 157.52 | 159.14 | 158.19 | 56300.0 | 157.71 |
| 2020-08-12 | 160.9 | 157.88 | 159.91 | 158.62 | 47400.0 | 158.14 |
| 2020-08-11 | 161.22 | 158.13 | 159.21 | 158.65 | 70000.0 | 158.17 |
| 2020-08-10 | 160.6 | 158.13 | 160.6 | 158.56 | 43800.0 | 158.08 |
| 2020-08-07 | 163.24 | 159.78 | 162.36 | 160.57 | 63900.0 | 160.09 |
| 2020-08-06 | 163.0 | 161.0 | 162.16 | 162.99 | 65700.0 | 162.5 |
| 2020-08-05 | 164.39 | 161.28 | 164.02 | 162.07 | 114300.0 | 161.58 |
| 2020-08-04 | 166.0 | 163.59 | 165.25 | 164.0 | 87800.0 | 163.51 |
| 2020-08-03 | 168.9 | 165.89 | 168.47 | 166.21 | 73100.0 | 165.71 |
| 2020-07-31 | 170.0 | 164.72 | 170.0 | 168.04 | 48800.0 | 167.53 |
| 2020-07-30 | 178.57 | 161.95 | 162.34 | 169.56 | 103000.0 | 169.05 |
| 2020-07-29 | 163.63 | 161.24 | 161.66 | 162.23 | 88600.0 | 161.74 |
| 2020-07-28 | 162.41 | 159.95 | 162.0 | 161.66 | 93200.0 | 161.17 |
| 2020-07-27 | 162.64 | 159.61 | 161.69 | 161.87 | 122500.0 | 161.38 |
| 2020-07-24 | 161.73 | 159.25 | 160.1 | 161.3 | 115200.0 | 160.81 |
| 2020-07-23 | 162.85 | 159.88 | 160.84 | 161.06 | 70200.0 | 160.57 |
| 2020-07-22 | 161.14 | 158.56 | 159.71 | 160.21 | 68700.0 | 159.73 |
| 2020-07-21 | 161.38 | 158.84 | 158.84 | 159.85 | 78500.0 | 159.37 |
| 2020-07-20 | 159.35 | 156.86 | 158.58 | 158.92 | 76100.0 | 158.44 |
| 2020-07-17 | 157.99 | 153.25 | 153.69 | 157.87 | 91700.0 | 157.39 |
| 2020-07-16 | 154.18 | 152.04 | 153.42 | 153.42 | 69500.0 | 152.96 |
| 2020-07-15 | 154.9 | 150.98 | 153.11 | 153.41 | 51500.0 | 152.95 |
| 2020-07-14 | 153.11 | 148.42 | 148.59 | 151.69 | 40100.0 | 151.23 |
| 2020-07-13 | 153.93 | 149.48 | 150.46 | 150.02 | 88700.0 | 149.57 |
| 2020-07-10 | 150.26 | 147.0 | 149.16 | 149.99 | 54000.0 | 149.54 |
| 2020-07-09 | 151.98 | 148.55 | 150.83 | 148.75 | 44000.0 | 148.3 |
| 2020-07-08 | 151.71 | 149.14 | 150.09 | 150.44 | 50500.0 | 149.99 |
| 2020-07-07 | 150.59 | 148.06 | 149.95 | 149.28 | 82400.0 | 148.83 |
| 2020-07-06 | 150.93 | 146.27 | 146.27 | 150.13 | 86900.0 | 149.68 |
| 2020-07-02 | 151.06 | 144.84 | 150.54 | 146.02 | 75000.0 | 145.58 |
| 2020-07-01 | 150.91 | 140.37 | 140.37 | 149.42 | 185400.0 | 148.97 |
| 2020-06-30 | 141.91 | 139.19 | 139.57 | 140.97 | 209500.0 | 140.25 |
| 2020-06-29 | 144.09 | 139.82 | 143.42 | 140.63 | 159500.0 | 139.91 |
| 2020-06-26 | 144.26 | 141.89 | 143.26 | 143.2 | 349600.0 | 142.46 |
| 2020-06-25 | 144.2 | 141.96 | 143.89 | 143.89 | 144700.0 | 143.15 |
| 2020-06-24 | 148.45 | 143.33 | 147.4 | 144.2 | 100800.0 | 143.46 |
| 2020-06-23 | 151.57 | 148.32 | 151.08 | 148.51 | 51000.0 | 147.75 |
| 2020-06-22 | 151.91 | 148.7 | 150.54 | 150.22 | 59300.0 | 149.45 |
| 2020-06-19 | 153.37 | 149.77 | 151.63 | 151.54 | 113300.0 | 150.76 |
| 2020-06-18 | 150.88 | 148.31 | 148.98 | 150.16 | 92800.0 | 149.39 |
| 2020-06-17 | 155.0 | 146.98 | 146.98 | 150.54 | 126700.0 | 149.77 |
| 2020-06-16 | 152.29 | 145.9 | 149.67 | 146.89 | 74900.0 | 146.14 |
| 2020-06-15 | 148.1 | 141.0 | 143.46 | 147.47 | 81500.0 | 146.71 |
| 2020-06-12 | 146.84 | 141.85 | 145.82 | 144.46 | 85000.0 | 143.72 |
| 2020-06-11 | 148.78 | 143.33 | 148.35 | 143.35 | 76800.0 | 142.61 |
| 2020-06-10 | 153.95 | 148.62 | 153.95 | 149.75 | 80600.0 | 148.98 |
| 2020-06-09 | 154.62 | 150.07 | 152.18 | 154.11 | 96900.0 | 153.32 |
| 2020-06-08 | 153.64 | 149.35 | 150.93 | 152.17 | 89500.0 | 151.39 |
| 2020-06-05 | 154.38 | 148.53 | 152.04 | 150.58 | 79000.0 | 149.81 |
| 2020-06-04 | 153.87 | 148.88 | 152.65 | 149.98 | 72300.0 | 149.21 |
| 2020-06-03 | 154.52 | 152.02 | 153.07 | 153.59 | 68900.0 | 152.8 |
| 2020-06-02 | 154.92 | 151.02 | 153.99 | 152.11 | 59100.0 | 151.33 |
| 2020-06-01 | 155.65 | 150.4 | 152.69 | 153.27 | 82400.0 | 152.48 |
| 2020-05-29 | 154.02 | 148.42 | 150.09 | 153.32 | 161600.0 | 152.53 |
| 2020-05-28 | 151.76 | 144.87 | 147.77 | 150.41 | 149300.0 | 149.64 |
| 2020-05-27 | 144.99 | 141.44 | 142.38 | 144.99 | 79400.0 | 144.25 |
| 2020-05-26 | 143.12 | 139.49 | 143.12 | 141.0 | 100600.0 | 140.28 |
| 2020-05-22 | 142.83 | 140.79 | 142.83 | 141.39 | 48400.0 | 140.66 |
| 2020-05-21 | 143.48 | 139.35 | 140.55 | 142.52 | 95200.0 | 141.79 |
| 2020-05-20 | 144.2 | 141.14 | 142.63 | 141.54 | 96800.0 | 140.81 |
| 2020-05-19 | 145.19 | 141.46 | 142.3 | 141.95 | 101100.0 | 141.22 |
| 2020-05-18 | 146.5 | 142.79 | 144.51 | 143.16 | 82100.0 | 142.42 |
| 2020-05-15 | 149.2 | 142.84 | 145.33 | 145.1 | 129700.0 | 144.35 |
| 2020-05-14 | 145.44 | 142.78 | 144.06 | 145.34 | 84300.0 | 144.59 |
| 2020-05-13 | 147.0 | 143.85 | 145.0 | 144.89 | 164300.0 | 144.15 |
| 2020-05-12 | 147.2 | 144.27 | 146.4 | 145.12 | 100500.0 | 144.37 |
| 2020-05-11 | 146.4 | 142.33 | 142.33 | 144.18 | 77900.0 | 143.44 |
| 2020-05-08 | 145.72 | 141.44 | 143.89 | 143.12 | 77100.0 | 142.38 |
| 2020-05-07 | 148.3 | 141.06 | 146.28 | 142.64 | 141100.0 | 141.91 |
| 2020-05-06 | 148.16 | 145.02 | 146.79 | 145.25 | 86200.0 | 144.5 |
| 2020-05-05 | 150.0 | 146.03 | 147.88 | 146.79 | 227200.0 | 146.04 |
| 2020-05-04 | 151.29 | 147.27 | 151.29 | 148.47 | 181500.0 | 147.71 |
| 2020-05-01 | 154.07 | 150.27 | 152.54 | 151.44 | 179000.0 | 150.66 |
| 2020-04-30 | 165.19 | 143.4 | 145.54 | 155.96 | 198700.0 | 155.16 |
| 2020-04-29 | 147.13 | 143.54 | 145.86 | 145.89 | 126600.0 | 145.14 |
| 2020-04-28 | 146.48 | 141.4 | 143.73 | 143.1 | 85400.0 | 142.36 |
| 2020-04-27 | 145.0 | 140.76 | 140.76 | 141.84 | 84300.0 | 141.11 |
| 2020-04-24 | 139.53 | 135.17 | 135.61 | 139.29 | 88100.0 | 138.57 |
| 2020-04-23 | 137.31 | 135.17 | 136.67 | 135.49 | 49600.0 | 134.79 |
| 2020-04-22 | 136.85 | 133.46 | 136.85 | 135.89 | 59300.0 | 135.19 |
| 2020-04-21 | 136.58 | 128.78 | 131.53 | 134.88 | 108600.0 | 134.19 |
| 2020-04-20 | 134.3 | 131.34 | 131.69 | 132.34 | 269200.0 | 131.66 |
| 2020-04-17 | 135.08 | 132.18 | 133.71 | 132.45 | 109900.0 | 131.77 |
| 2020-04-16 | 133.31 | 129.16 | 131.32 | 130.42 | 166300.0 | 129.75 |
| 2020-04-15 | 132.9 | 124.96 | 125.53 | 130.6 | 94600.0 | 129.93 |
| 2020-04-14 | 128.98 | 124.33 | 124.33 | 128.24 | 123900.0 | 127.58 |
| 2020-04-13 | 124.97 | 121.59 | 123.2 | 123.6 | 57700.0 | 122.97 |
| 2020-04-09 | 125.12 | 120.35 | 125.12 | 124.15 | 174000.0 | 123.51 |
| 2020-04-08 | 123.8 | 118.16 | 120.95 | 123.2 | 86300.0 | 122.57 |
| 2020-04-07 | 122.97 | 116.55 | 118.66 | 118.81 | 157900.0 | 118.2 |
| 2020-04-06 | 114.98 | 110.83 | 112.63 | 114.63 | 326700.0 | 114.04 |
| 2020-04-03 | 113.22 | 109.25 | 112.94 | 110.6 | 147500.0 | 110.03 |
| 2020-04-02 | 116.62 | 111.64 | 115.44 | 112.5 | 80400.0 | 111.92 |
| 2020-04-01 | 116.84 | 110.44 | 112.95 | 115.77 | 170800.0 | 114.88 |
| 2020-03-31 | 117.94 | 115.41 | 117.0 | 116.25 | 110800.0 | 115.35 |
| 2020-03-30 | 121.92 | 114.09 | 117.9 | 117.32 | 86200.0 | 116.41 |
| 2020-03-27 | 122.42 | 114.96 | 115.01 | 117.08 | 87300.0 | 116.18 |
| 2020-03-26 | 121.86 | 114.54 | 114.54 | 118.48 | 130000.0 | 117.57 |
| 2020-03-25 | 124.23 | 112.42 | 112.42 | 117.27 | 131200.0 | 116.37 |
| 2020-03-24 | 115.36 | 107.84 | 111.18 | 114.41 | 113600.0 | 113.53 |
| 2020-03-23 | 110.93 | 102.59 | 106.5 | 108.06 | 189000.0 | 107.23 |
| 2020-03-20 | 115.87 | 105.38 | 110.53 | 107.02 | 113100.0 | 106.19 |
| 2020-03-19 | 113.62 | 105.44 | 106.94 | 109.91 | 149600.0 | 109.06 |
| 2020-03-18 | 111.45 | 103.0 | 107.75 | 107.69 | 165600.0 | 106.86 |
| 2020-03-17 | 124.25 | 107.65 | 109.46 | 113.87 | 188200.0 | 112.99 |
| 2020-03-16 | 116.48 | 107.67 | 109.97 | 108.28 | 104800.0 | 107.44 |
| 2020-03-13 | 120.76 | 113.64 | 117.17 | 120.46 | 197700.0 | 119.53 |
| 2020-03-12 | 122.0 | 114.32 | 120.29 | 115.09 | 159100.0 | 114.2 |
| 2020-03-11 | 134.45 | 125.42 | 132.78 | 125.42 | 94100.0 | 124.45 |
| 2020-03-10 | 135.33 | 130.49 | 133.54 | 135.29 | 116700.0 | 134.25 |
| 2020-03-09 | 134.19 | 130.02 | 133.31 | 131.42 | 86200.0 | 130.41 |
| 2020-03-06 | 142.03 | 135.4 | 136.61 | 139.47 | 84900.0 | 138.39 |
| 2020-03-05 | 144.5 | 139.65 | 143.67 | 140.33 | 51400.0 | 139.25 |
| 2020-03-04 | 148.16 | 143.84 | 146.97 | 146.37 | 100200.0 | 145.24 |
| 2020-03-03 | 151.29 | 142.9 | 147.5 | 145.0 | 87400.0 | 143.88 |
| 2020-03-02 | 149.55 | 144.76 | 147.13 | 149.44 | 127300.0 | 148.29 |
| 2020-02-28 | 147.71 | 140.0 | 142.97 | 146.9 | 218000.0 | 145.77 |
| 2020-02-27 | 152.87 | 146.14 | 150.69 | 146.14 | 45600.0 | 145.01 |
| 2020-02-26 | 159.34 | 154.56 | 155.36 | 155.13 | 61900.0 | 153.93 |
| 2020-02-25 | 159.19 | 154.32 | 159.19 | 155.18 | 53300.0 | 153.98 |
| 2020-02-24 | 160.38 | 156.8 | 158.28 | 159.09 | 50200.0 | 157.86 |
| 2020-02-21 | 163.74 | 157.93 | 163.74 | 161.56 | 64700.0 | 160.31 |
| 2020-02-20 | 166.59 | 162.65 | 165.61 | 164.72 | 79800.0 | 163.45 |
| 2020-02-19 | 166.03 | 162.47 | 162.47 | 165.72 | 69700.0 | 164.44 |
| 2020-02-18 | 161.96 | 157.79 | 158.2 | 161.84 | 74400.0 | 160.59 |