| 名前 | National Western Life Group Inc. Class A Common Stock |
| ティッカー | NWLI |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 203.75 | 200.0 | 203.23 | 200.0 | 4900.0 | 200.0 |
| 2021-02-12 | 200.3 | 199.84 | 199.84 | 200.3 | 1300.0 | 200.3 |
| 2021-02-11 | 201.8 | 198.1 | 201.8 | 198.1 | 2200.0 | 198.1 |
| 2021-02-10 | 204.07 | 201.65 | 202.85 | 201.75 | 2900.0 | 201.75 |
| 2021-02-09 | 203.0 | 198.22 | 198.22 | 201.74 | 4000.0 | 201.74 |
| 2021-02-08 | 200.0 | 195.42 | 200.0 | 197.32 | 3700.0 | 197.32 |
| 2021-02-05 | 198.51 | 192.3 | 198.51 | 192.3 | 4000.0 | 192.3 |
| 2021-02-04 | 200.44 | 195.01 | 196.0 | 198.29 | 4100.0 | 198.29 |
| 2021-02-03 | 196.7 | 191.07 | 191.98 | 193.8 | 6400.0 | 193.8 |
| 2021-02-02 | 194.33 | 192.88 | 192.88 | 193.56 | 3200.0 | 193.56 |
| 2021-02-01 | 193.99 | 183.4 | 183.4 | 191.0 | 9700.0 | 191.0 |
| 2021-01-29 | 186.0 | 180.0 | 186.0 | 180.0 | 7200.0 | 180.0 |
| 2021-01-28 | 193.58 | 186.02 | 187.5 | 186.5 | 14200.0 | 186.5 |
| 2021-01-27 | 194.01 | 185.02 | 194.01 | 185.02 | 8400.0 | 185.02 |
| 2021-01-26 | 200.62 | 195.0 | 200.62 | 195.0 | 4600.0 | 195.0 |
| 2021-01-25 | 203.04 | 200.61 | 203.03 | 200.72 | 2600.0 | 200.72 |
| 2021-01-22 | 204.7 | 200.5 | 201.0 | 204.7 | 5400.0 | 204.7 |
| 2021-01-21 | 208.8 | 201.79 | 207.69 | 201.79 | 6100.0 | 201.79 |
| 2021-01-20 | 209.45 | 206.67 | 206.67 | 209.45 | 2300.0 | 209.45 |
| 2021-01-19 | 209.3 | 208.0 | 208.0 | 209.02 | 4100.0 | 209.02 |
| 2021-01-15 | 208.82 | 203.15 | 208.82 | 206.0 | 6600.0 | 206.0 |
| 2021-01-14 | 211.02 | 208.88 | 211.02 | 210.8 | 3000.0 | 210.8 |
| 2021-01-13 | 212.0 | 208.81 | 210.23 | 210.99 | 5100.0 | 210.99 |
| 2021-01-12 | 214.24 | 209.78 | 209.83 | 213.9 | 4100.0 | 213.9 |
| 2021-01-11 | 210.3 | 208.62 | 208.73 | 210.3 | 2000.0 | 210.3 |
| 2021-01-08 | 216.45 | 211.51 | 216.45 | 212.46 | 5100.0 | 212.46 |
| 2021-01-07 | 222.95 | 212.46 | 212.46 | 216.08 | 9900.0 | 216.08 |
| 2021-01-06 | 212.78 | 205.15 | 205.15 | 211.32 | 22500.0 | 211.32 |
| 2021-01-05 | 207.0 | 200.29 | 207.0 | 200.29 | 5700.0 | 200.29 |
| 2021-01-04 | 206.0 | 202.51 | 206.0 | 204.1 | 22100.0 | 204.1 |
| 2020-12-31 | 208.8 | 206.0 | 206.0 | 206.44 | 4000.0 | 206.44 |
| 2020-12-30 | 210.0 | 205.0 | 210.0 | 205.0 | 7600.0 | 205.0 |
| 2020-12-29 | 208.47 | 204.93 | 208.47 | 206.48 | 4800.0 | 206.48 |
| 2020-12-28 | 209.62 | 206.16 | 208.46 | 206.41 | 3000.0 | 206.41 |
| 2020-12-24 | 209.79 | 205.5 | 205.5 | 208.46 | 1800.0 | 208.46 |
| 2020-12-23 | 205.96 | 204.75 | 205.74 | 204.75 | 3400.0 | 204.75 |
| 2020-12-22 | 207.19 | 204.5 | 204.5 | 204.73 | 3100.0 | 204.73 |
| 2020-12-21 | 205.49 | 202.0 | 203.0 | 205.49 | 11700.0 | 205.49 |
| 2020-12-18 | 210.12 | 202.0 | 210.12 | 205.0 | 22900.0 | 205.0 |
| 2020-12-17 | 209.7 | 205.6 | 205.6 | 209.39 | 4600.0 | 209.39 |
| 2020-12-16 | 208.71 | 205.53 | 208.71 | 205.53 | 6100.0 | 205.53 |
| 2020-12-15 | 209.91 | 201.01 | 204.3 | 207.95 | 13900.0 | 207.95 |
| 2020-12-14 | 206.23 | 202.98 | 206.21 | 203.74 | 12500.0 | 203.74 |
| 2020-12-11 | 206.01 | 203.0 | 204.19 | 206.01 | 4900.0 | 206.01 |
| 2020-12-10 | 202.65 | 198.39 | 198.82 | 201.9 | 22900.0 | 201.9 |
| 2020-12-09 | 203.07 | 197.0 | 200.45 | 198.42 | 16100.0 | 198.42 |
| 2020-12-08 | 197.47 | 194.87 | 194.87 | 197.47 | 7500.0 | 197.47 |
| 2020-12-07 | 198.8 | 192.7 | 198.8 | 195.0 | 5600.0 | 195.0 |
| 2020-12-04 | 196.8 | 192.56 | 193.91 | 196.8 | 13900.0 | 196.8 |
| 2020-12-03 | 197.11 | 191.0 | 195.8 | 192.55 | 15800.0 | 192.55 |
| 2020-12-02 | 192.45 | 189.0 | 189.99 | 191.99 | 8300.0 | 191.99 |
| 2020-12-01 | 190.05 | 187.0 | 187.0 | 189.4 | 6500.0 | 189.4 |
| 2020-11-30 | 190.74 | 186.0 | 190.74 | 186.08 | 7500.0 | 186.08 |
| 2020-11-27 | 190.87 | 188.58 | 188.58 | 190.87 | 1300.0 | 190.87 |
| 2020-11-25 | 192.69 | 190.0 | 190.47 | 190.87 | 4000.0 | 190.87 |
| 2020-11-24 | 202.0 | 188.71 | 193.76 | 189.99 | 9400.0 | 189.99 |
| 2020-11-23 | 192.23 | 187.65 | 188.93 | 187.82 | 9100.0 | 187.82 |
| 2020-11-20 | 189.02 | 186.0 | 186.26 | 186.5 | 7100.0 | 186.5 |
| 2020-11-19 | 190.7 | 188.11 | 190.56 | 189.8 | 5600.0 | 189.8 |
| 2020-11-18 | 195.01 | 187.79 | 195.01 | 188.84 | 8300.0 | 188.84 |
| 2020-11-17 | 195.58 | 190.92 | 192.04 | 193.58 | 10800.0 | 193.58 |
| 2020-11-16 | 199.68 | 189.38 | 189.86 | 199.64 | 10100.0 | 199.64 |
| 2020-11-13 | 191.54 | 186.31 | 188.15 | 187.65 | 10800.0 | 187.65 |
| 2020-11-12 | 197.0 | 189.0 | 197.0 | 189.0 | 4000.0 | 189.0 |
| 2020-11-11 | 200.3 | 195.2 | 200.3 | 199.75 | 3800.0 | 199.75 |
| 2020-11-10 | 204.9 | 198.47 | 200.0 | 201.11 | 12800.0 | 201.11 |
| 2020-11-09 | 204.57 | 191.04 | 191.04 | 199.2 | 12800.0 | 199.2 |
| 2020-11-06 | 189.25 | 183.0 | 188.75 | 183.65 | 9600.0 | 183.65 |
| 2020-11-05 | 192.06 | 188.33 | 190.0 | 189.72 | 12400.0 | 189.72 |
| 2020-11-04 | 189.65 | 180.0 | 180.0 | 187.98 | 8200.0 | 187.98 |
| 2020-11-03 | 182.79 | 177.0 | 178.04 | 182.01 | 11300.0 | 181.65 |
| 2020-11-02 | 175.6 | 172.61 | 174.2 | 175.6 | 5300.0 | 175.25 |
| 2020-10-30 | 176.76 | 168.85 | 176.76 | 169.63 | 23000.0 | 169.29 |
| 2020-10-29 | 177.85 | 173.38 | 177.5 | 175.54 | 7700.0 | 175.19 |
| 2020-10-28 | 178.0 | 174.79 | 174.92 | 174.79 | 11800.0 | 174.44 |
| 2020-10-27 | 182.0 | 177.92 | 182.0 | 177.92 | 7400.0 | 177.57 |
| 2020-10-26 | 187.5 | 184.6 | 186.1 | 184.6 | 10300.0 | 184.23 |
| 2020-10-23 | 192.35 | 188.59 | 192.0 | 188.59 | 11700.0 | 188.22 |
| 2020-10-22 | 193.99 | 189.71 | 190.81 | 189.71 | 8900.0 | 189.33 |
| 2020-10-21 | 192.65 | 187.3 | 190.76 | 189.0 | 7100.0 | 188.63 |
| 2020-10-20 | 192.65 | 186.02 | 191.9 | 190.31 | 14400.0 | 189.93 |
| 2020-10-19 | 192.05 | 188.26 | 192.01 | 189.9 | 6100.0 | 189.52 |
| 2020-10-16 | 196.5 | 190.1 | 190.46 | 193.74 | 10600.0 | 193.36 |
| 2020-10-15 | 196.01 | 187.19 | 192.0 | 191.4 | 11900.0 | 191.02 |
| 2020-10-14 | 199.0 | 193.0 | 199.0 | 193.0 | 5600.0 | 192.62 |
| 2020-10-13 | 198.91 | 192.05 | 194.0 | 193.8 | 13800.0 | 193.42 |
| 2020-10-12 | 203.39 | 198.85 | 201.03 | 201.41 | 9900.0 | 201.01 |
| 2020-10-09 | 201.06 | 197.57 | 201.06 | 198.6 | 11800.0 | 198.21 |
| 2020-10-08 | 200.0 | 193.96 | 198.5 | 198.01 | 10700.0 | 197.62 |
| 2020-10-07 | 198.32 | 192.1 | 192.58 | 197.04 | 23900.0 | 196.65 |
| 2020-10-06 | 198.34 | 189.47 | 196.7 | 189.47 | 9800.0 | 189.1 |
| 2020-10-05 | 204.3 | 195.5 | 202.22 | 196.77 | 14400.0 | 196.38 |
| 2020-10-02 | 202.71 | 185.78 | 186.99 | 201.21 | 24500.0 | 200.81 |
| 2020-10-01 | 192.35 | 185.15 | 186.0 | 188.49 | 23200.0 | 188.12 |
| 2020-09-30 | 190.92 | 178.27 | 184.29 | 182.77 | 18600.0 | 182.41 |
| 2020-09-29 | 187.03 | 178.0 | 184.06 | 183.72 | 11900.0 | 183.36 |
| 2020-09-28 | 190.82 | 184.99 | 184.99 | 186.99 | 14000.0 | 186.62 |
| 2020-09-25 | 185.5 | 178.52 | 180.28 | 183.2 | 8100.0 | 182.84 |
| 2020-09-24 | 190.9 | 181.68 | 183.95 | 183.54 | 21000.0 | 183.18 |
| 2020-09-23 | 198.98 | 172.75 | 196.31 | 183.99 | 33400.0 | 183.63 |
| 2020-09-22 | 196.0 | 185.01 | 188.69 | 194.1 | 9300.0 | 193.72 |
| 2020-09-21 | 194.91 | 184.1 | 194.91 | 189.9 | 14000.0 | 189.52 |
| 2020-09-18 | 207.99 | 196.87 | 207.99 | 202.47 | 22100.0 | 202.07 |
| 2020-09-17 | 207.74 | 203.57 | 203.57 | 204.66 | 7400.0 | 204.26 |
| 2020-09-16 | 209.46 | 203.43 | 209.0 | 203.43 | 9400.0 | 203.03 |
| 2020-09-15 | 218.81 | 207.34 | 213.91 | 207.34 | 10500.0 | 206.93 |
| 2020-09-14 | 217.5 | 208.33 | 210.12 | 213.9 | 13400.0 | 213.48 |
| 2020-09-11 | 210.0 | 204.97 | 206.47 | 210.0 | 6900.0 | 209.58 |
| 2020-09-10 | 213.21 | 206.99 | 213.15 | 208.9 | 9300.0 | 208.49 |
| 2020-09-09 | 217.76 | 209.02 | 217.76 | 214.05 | 16200.0 | 213.63 |
| 2020-09-08 | 217.98 | 214.57 | 214.57 | 215.32 | 6100.0 | 214.89 |
| 2020-09-04 | 218.01 | 212.07 | 218.01 | 215.67 | 4500.0 | 215.24 |
| 2020-09-03 | 222.62 | 213.42 | 219.0 | 213.42 | 4400.0 | 213.0 |
| 2020-09-02 | 225.0 | 212.35 | 219.0 | 219.99 | 6800.0 | 219.55 |
| 2020-09-01 | 218.5 | 214.0 | 215.69 | 218.5 | 6500.0 | 218.07 |
| 2020-08-31 | 227.25 | 219.99 | 227.25 | 219.99 | 6800.0 | 219.55 |
| 2020-08-28 | 230.6 | 220.41 | 225.57 | 230.6 | 7300.0 | 230.14 |
| 2020-08-27 | 227.38 | 221.72 | 227.38 | 221.87 | 3500.0 | 221.43 |
| 2020-08-26 | 229.81 | 221.2 | 226.96 | 221.2 | 14200.0 | 220.76 |
| 2020-08-25 | 230.01 | 222.56 | 225.99 | 225.67 | 16200.0 | 225.22 |
| 2020-08-24 | 225.93 | 213.31 | 213.31 | 225.38 | 4400.0 | 224.93 |
| 2020-08-21 | 217.88 | 213.07 | 217.44 | 213.43 | 10000.0 | 213.01 |
| 2020-08-20 | 220.3 | 215.0 | 215.0 | 220.3 | 3900.0 | 219.86 |
| 2020-08-19 | 227.84 | 219.98 | 224.04 | 219.98 | 6000.0 | 219.54 |
| 2020-08-18 | 234.0 | 222.42 | 234.0 | 222.42 | 4700.0 | 221.98 |
| 2020-08-17 | 234.09 | 231.51 | 231.51 | 234.09 | 4600.0 | 233.63 |
| 2020-08-14 | 229.62 | 229.37 | 229.37 | 229.45 | 2500.0 | 229.0 |
| 2020-08-13 | 229.8 | 229.0 | 229.8 | 229.0 | 1500.0 | 228.55 |
| 2020-08-12 | 237.8 | 231.73 | 237.8 | 231.73 | 4800.0 | 231.27 |
| 2020-08-11 | 237.7 | 224.89 | 225.36 | 230.92 | 12800.0 | 230.46 |
| 2020-08-10 | 223.0 | 218.11 | 218.11 | 220.3 | 7900.0 | 219.86 |
| 2020-08-07 | 217.5 | 192.0 | 195.0 | 214.0 | 18700.0 | 213.58 |
| 2020-08-06 | 198.98 | 192.8 | 197.89 | 193.02 | 7900.0 | 192.64 |
| 2020-08-05 | 201.87 | 199.0 | 199.0 | 201.36 | 3600.0 | 200.96 |
| 2020-08-04 | 198.01 | 194.01 | 194.01 | 197.12 | 8800.0 | 196.73 |
| 2020-08-03 | 199.61 | 192.29 | 198.88 | 192.29 | 5700.0 | 191.91 |
| 2020-07-31 | 198.08 | 192.5 | 197.86 | 194.79 | 7900.0 | 194.4 |
| 2020-07-30 | 199.49 | 197.5 | 199.0 | 197.5 | 4000.0 | 197.11 |
| 2020-07-29 | 201.69 | 193.73 | 193.73 | 200.4 | 5700.0 | 200.0 |
| 2020-07-28 | 199.87 | 194.27 | 197.77 | 194.28 | 3900.0 | 193.9 |
| 2020-07-27 | 201.5 | 194.98 | 196.3 | 201.5 | 5900.0 | 201.1 |
| 2020-07-24 | 201.52 | 199.06 | 201.52 | 200.18 | 8400.0 | 199.78 |
| 2020-07-23 | 202.85 | 199.13 | 199.62 | 200.69 | 6900.0 | 200.29 |
| 2020-07-22 | 202.54 | 198.0 | 201.81 | 202.16 | 4400.0 | 201.76 |
| 2020-07-21 | 202.45 | 198.31 | 198.31 | 201.75 | 5800.0 | 201.35 |
| 2020-07-20 | 203.77 | 195.92 | 201.88 | 195.92 | 9300.0 | 195.53 |
| 2020-07-17 | 204.29 | 199.0 | 199.71 | 201.4 | 5300.0 | 201.0 |
| 2020-07-16 | 201.47 | 198.04 | 198.04 | 199.52 | 6500.0 | 199.13 |
| 2020-07-15 | 204.03 | 198.34 | 198.34 | 199.14 | 16900.0 | 198.75 |
| 2020-07-14 | 195.17 | 185.26 | 192.34 | 195.03 | 8000.0 | 194.64 |
| 2020-07-13 | 198.07 | 190.15 | 197.79 | 193.56 | 10000.0 | 193.18 |
| 2020-07-10 | 197.14 | 187.22 | 187.44 | 194.8 | 5100.0 | 194.41 |
| 2020-07-09 | 187.98 | 184.27 | 187.98 | 186.15 | 13300.0 | 185.78 |
| 2020-07-08 | 189.88 | 180.1 | 183.63 | 189.88 | 9600.0 | 189.5 |
| 2020-07-07 | 194.11 | 184.11 | 191.16 | 185.19 | 6000.0 | 184.82 |
| 2020-07-06 | 196.44 | 192.43 | 196.44 | 194.84 | 4200.0 | 194.45 |
| 2020-07-02 | 203.66 | 191.85 | 201.28 | 194.26 | 10700.0 | 193.88 |
| 2020-07-01 | 202.0 | 196.19 | 200.85 | 196.19 | 10800.0 | 195.8 |
| 2020-06-30 | 205.27 | 193.42 | 193.42 | 203.19 | 36700.0 | 202.79 |
| 2020-06-29 | 197.0 | 185.57 | 187.12 | 195.36 | 11200.0 | 194.97 |
| 2020-06-26 | 198.7 | 182.51 | 198.0 | 183.22 | 52900.0 | 182.86 |
| 2020-06-25 | 201.72 | 195.81 | 197.0 | 201.66 | 15400.0 | 201.26 |
| 2020-06-24 | 204.9 | 196.51 | 203.0 | 196.51 | 17600.0 | 196.12 |
| 2020-06-23 | 213.22 | 205.51 | 213.22 | 207.96 | 32200.0 | 207.55 |
| 2020-06-22 | 212.52 | 204.33 | 204.34 | 210.8 | 18700.0 | 210.38 |
| 2020-06-19 | 212.01 | 205.05 | 209.7 | 206.08 | 31400.0 | 205.67 |
| 2020-06-18 | 212.43 | 207.24 | 211.76 | 208.06 | 22400.0 | 207.65 |
| 2020-06-17 | 215.07 | 207.46 | 214.06 | 209.06 | 27800.0 | 208.65 |
| 2020-06-16 | 217.0 | 206.43 | 215.73 | 211.7 | 19000.0 | 211.28 |
| 2020-06-15 | 205.28 | 193.02 | 196.16 | 205.04 | 18100.0 | 204.63 |
| 2020-06-12 | 215.73 | 197.21 | 210.87 | 202.2 | 20700.0 | 201.8 |
| 2020-06-11 | 215.74 | 196.86 | 210.55 | 197.77 | 23300.0 | 197.38 |
| 2020-06-10 | 227.45 | 218.99 | 220.71 | 219.15 | 11600.0 | 218.72 |
| 2020-06-09 | 224.49 | 209.7 | 212.9 | 219.61 | 30200.0 | 219.18 |
| 2020-06-08 | 215.5 | 207.88 | 213.0 | 215.26 | 26300.0 | 214.83 |
| 2020-06-05 | 212.0 | 206.0 | 208.33 | 207.62 | 27000.0 | 207.21 |
| 2020-06-04 | 203.8 | 198.54 | 199.86 | 200.74 | 28500.0 | 200.34 |
| 2020-06-03 | 208.91 | 189.92 | 196.01 | 203.1 | 20000.0 | 202.7 |
| 2020-06-02 | 202.5 | 195.64 | 198.0 | 195.64 | 16800.0 | 195.25 |
| 2020-06-01 | 198.85 | 193.21 | 196.09 | 197.98 | 19600.0 | 197.59 |
| 2020-05-29 | 201.04 | 193.25 | 198.7 | 195.93 | 18900.0 | 195.54 |
| 2020-05-28 | 209.54 | 200.99 | 209.0 | 201.01 | 7000.0 | 200.61 |
| 2020-05-27 | 209.99 | 197.4 | 200.0 | 209.99 | 15400.0 | 209.57 |
| 2020-05-26 | 204.03 | 197.93 | 201.09 | 199.89 | 6000.0 | 199.49 |
| 2020-05-22 | 198.06 | 187.84 | 188.82 | 192.3 | 5800.0 | 191.92 |
| 2020-05-21 | 196.49 | 187.46 | 188.01 | 189.65 | 9800.0 | 189.27 |
| 2020-05-20 | 188.92 | 182.8 | 183.65 | 188.2 | 13200.0 | 187.83 |
| 2020-05-19 | 199.24 | 180.5 | 194.69 | 180.5 | 6100.0 | 180.14 |
| 2020-05-18 | 195.65 | 178.93 | 178.93 | 195.65 | 9100.0 | 195.26 |
| 2020-05-15 | 182.64 | 170.0 | 170.0 | 174.36 | 6900.0 | 174.02 |
| 2020-05-14 | 172.58 | 162.21 | 169.0 | 170.0 | 6300.0 | 169.66 |
| 2020-05-13 | 174.95 | 167.81 | 167.99 | 172.53 | 19600.0 | 172.19 |
| 2020-05-12 | 182.57 | 172.1 | 175.3 | 172.57 | 16600.0 | 172.23 |
| 2020-05-11 | 182.36 | 171.43 | 176.01 | 176.0 | 16600.0 | 175.65 |
| 2020-05-08 | 188.56 | 169.1 | 171.42 | 177.7 | 16100.0 | 177.35 |
| 2020-05-07 | 177.86 | 164.01 | 170.0 | 170.94 | 24100.0 | 170.6 |
| 2020-05-06 | 174.41 | 164.91 | 173.78 | 168.39 | 9500.0 | 168.06 |
| 2020-05-05 | 188.0 | 175.27 | 183.89 | 176.11 | 8500.0 | 175.76 |
| 2020-05-04 | 183.99 | 174.32 | 178.01 | 182.5 | 11800.0 | 182.14 |
| 2020-05-01 | 193.51 | 179.21 | 187.4 | 182.87 | 9900.0 | 182.51 |
| 2020-04-30 | 195.32 | 183.61 | 194.01 | 192.73 | 23800.0 | 192.35 |
| 2020-04-29 | 205.04 | 194.0 | 194.0 | 199.49 | 17400.0 | 199.1 |
| 2020-04-28 | 196.94 | 188.05 | 192.45 | 190.75 | 9600.0 | 190.37 |
| 2020-04-27 | 190.95 | 177.0 | 180.28 | 185.99 | 10200.0 | 185.62 |
| 2020-04-24 | 175.74 | 165.18 | 167.63 | 172.4 | 13700.0 | 172.06 |
| 2020-04-23 | 186.5 | 163.02 | 181.19 | 168.4 | 8300.0 | 168.07 |
| 2020-04-22 | 187.17 | 181.0 | 187.17 | 181.0 | 3200.0 | 180.64 |
| 2020-04-21 | 179.7 | 175.72 | 179.7 | 176.7 | 3800.0 | 176.35 |
| 2020-04-20 | 188.31 | 182.11 | 187.36 | 184.07 | 16200.0 | 183.71 |
| 2020-04-17 | 191.35 | 183.41 | 184.5 | 187.0 | 14600.0 | 186.63 |
| 2020-04-16 | 186.49 | 174.0 | 183.52 | 180.0 | 15100.0 | 179.64 |
| 2020-04-15 | 191.0 | 182.11 | 187.0 | 185.0 | 6000.0 | 184.63 |
| 2020-04-14 | 203.0 | 195.0 | 203.0 | 201.29 | 12300.0 | 200.89 |
| 2020-04-13 | 207.5 | 193.22 | 205.68 | 199.0 | 5800.0 | 198.61 |
| 2020-04-09 | 210.0 | 185.91 | 185.91 | 210.0 | 9700.0 | 209.58 |
| 2020-04-08 | 194.8 | 177.06 | 182.09 | 192.05 | 10300.0 | 191.67 |
| 2020-04-07 | 180.0 | 170.0 | 175.4 | 177.5 | 13500.0 | 177.15 |
| 2020-04-06 | 177.3 | 163.2 | 172.0 | 172.14 | 17900.0 | 171.8 |
| 2020-04-03 | 162.0 | 151.05 | 161.01 | 162.0 | 8200.0 | 161.68 |
| 2020-04-02 | 162.51 | 152.96 | 159.75 | 158.25 | 6600.0 | 157.94 |
| 2020-04-01 | 167.03 | 156.0 | 163.19 | 158.2 | 18500.0 | 157.89 |
| 2020-03-31 | 178.0 | 164.7 | 175.41 | 172.0 | 18900.0 | 171.66 |
| 2020-03-30 | 178.17 | 169.92 | 172.31 | 176.45 | 6000.0 | 176.1 |
| 2020-03-27 | 179.14 | 168.03 | 177.99 | 171.7 | 18600.0 | 171.36 |
| 2020-03-26 | 189.33 | 152.31 | 156.84 | 183.05 | 25600.0 | 182.69 |
| 2020-03-25 | 166.9 | 146.8 | 147.42 | 155.0 | 20800.0 | 154.69 |
| 2020-03-24 | 148.1 | 128.27 | 128.27 | 148.1 | 9200.0 | 147.81 |
| 2020-03-23 | 131.0 | 120.55 | 130.66 | 123.01 | 15800.0 | 122.77 |
| 2020-03-20 | 147.76 | 129.5 | 147.76 | 130.0 | 27700.0 | 129.74 |
| 2020-03-19 | 150.52 | 140.0 | 147.97 | 147.5 | 19700.0 | 147.21 |
| 2020-03-18 | 163.55 | 142.96 | 151.76 | 151.0 | 14300.0 | 150.7 |
| 2020-03-17 | 168.41 | 153.2 | 158.67 | 161.8 | 20800.0 | 161.48 |
| 2020-03-16 | 180.31 | 153.17 | 174.0 | 157.51 | 25200.0 | 157.2 |
| 2020-03-13 | 208.0 | 178.95 | 201.3 | 198.77 | 15600.0 | 198.38 |
| 2020-03-12 | 210.0 | 178.07 | 202.08 | 193.0 | 19700.0 | 192.62 |
| 2020-03-11 | 226.08 | 211.0 | 226.08 | 216.1 | 10500.0 | 215.67 |
| 2020-03-10 | 236.94 | 220.47 | 231.96 | 232.5 | 20500.0 | 232.04 |
| 2020-03-09 | 241.09 | 222.97 | 230.0 | 228.0 | 13600.0 | 227.55 |
| 2020-03-06 | 243.0 | 234.62 | 234.62 | 242.0 | 17100.0 | 241.52 |
| 2020-03-05 | 249.5 | 240.42 | 248.89 | 244.01 | 15300.0 | 243.53 |
| 2020-03-04 | 256.9 | 245.65 | 246.0 | 256.7 | 27300.0 | 256.19 |
| 2020-03-03 | 243.0 | 241.0 | 242.0 | 241.13 | 3600.0 | 240.65 |
| 2020-03-02 | 257.13 | 239.7 | 239.7 | 253.49 | 8400.0 | 252.99 |
| 2020-02-28 | 242.12 | 232.0 | 238.86 | 238.93 | 13700.0 | 238.46 |
| 2020-02-27 | 244.64 | 235.01 | 244.54 | 240.0 | 12000.0 | 239.53 |
| 2020-02-26 | 269.79 | 252.1 | 269.79 | 252.1 | 11000.0 | 251.6 |
| 2020-02-25 | 278.81 | 267.0 | 273.3 | 268.88 | 19400.0 | 268.35 |
| 2020-02-24 | 281.98 | 270.78 | 270.78 | 275.0 | 10300.0 | 274.46 |
| 2020-02-21 | 279.5 | 275.0 | 276.27 | 278.98 | 24200.0 | 278.43 |
| 2020-02-20 | 280.82 | 273.4 | 279.99 | 277.9 | 6300.0 | 277.35 |
| 2020-02-19 | 279.29 | 270.57 | 270.57 | 278.07 | 4300.0 | 277.52 |
| 2020-02-18 | 279.98 | 273.0 | 275.12 | 273.75 | 3200.0 | 273.21 |