| 名前 | Ferrari N.V. Common Shares |
| ティッカー | RACE |
| 国 | nan |
| 上場年 | 2015.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 203.66 | 201.56 | 203.48 | 201.97 | 230100.0 | 201.97 |
| 2021-02-12 | 205.84 | 203.43 | 204.03 | 205.35 | 146600.0 | 205.35 |
| 2021-02-11 | 205.82 | 203.6 | 205.45 | 204.93 | 169200.0 | 204.93 |
| 2021-02-10 | 209.04 | 206.49 | 208.75 | 207.15 | 150800.0 | 207.15 |
| 2021-02-09 | 209.55 | 207.89 | 208.36 | 209.18 | 204700.0 | 209.18 |
| 2021-02-08 | 209.01 | 206.61 | 207.5 | 208.68 | 313200.0 | 208.68 |
| 2021-02-05 | 204.09 | 201.69 | 203.87 | 202.68 | 215000.0 | 202.68 |
| 2021-02-04 | 204.08 | 200.0 | 200.08 | 201.33 | 574700.0 | 201.33 |
| 2021-02-03 | 201.84 | 194.24 | 201.69 | 200.0 | 1991000.0 | 200.0 |
| 2021-02-02 | 212.89 | 204.72 | 211.09 | 207.79 | 1005300.0 | 207.79 |
| 2021-02-01 | 217.72 | 211.8 | 212.49 | 216.99 | 582200.0 | 216.99 |
| 2021-01-29 | 210.21 | 206.96 | 209.5 | 208.18 | 429400.0 | 208.18 |
| 2021-01-28 | 208.79 | 206.47 | 208.19 | 206.98 | 550200.0 | 206.98 |
| 2021-01-27 | 209.33 | 203.8 | 206.52 | 207.25 | 385900.0 | 207.25 |
| 2021-01-26 | 211.65 | 208.31 | 211.08 | 208.5 | 449500.0 | 208.5 |
| 2021-01-25 | 211.92 | 208.67 | 211.63 | 210.16 | 452700.0 | 210.16 |
| 2021-01-22 | 214.49 | 210.79 | 213.81 | 212.07 | 276500.0 | 212.07 |
| 2021-01-21 | 217.12 | 213.0 | 213.41 | 216.14 | 310400.0 | 216.14 |
| 2021-01-20 | 214.09 | 211.23 | 211.52 | 213.65 | 167600.0 | 213.65 |
| 2021-01-19 | 211.49 | 208.41 | 211.49 | 210.43 | 248600.0 | 210.43 |
| 2021-01-15 | 215.14 | 209.76 | 214.82 | 210.07 | 336300.0 | 210.07 |
| 2021-01-14 | 220.67 | 215.25 | 219.54 | 216.16 | 324900.0 | 216.16 |
| 2021-01-13 | 221.94 | 219.28 | 220.38 | 221.69 | 263800.0 | 221.69 |
| 2021-01-12 | 219.34 | 215.93 | 216.6 | 217.96 | 227000.0 | 217.96 |
| 2021-01-11 | 219.7 | 215.22 | 215.52 | 217.96 | 616100.0 | 217.96 |
| 2021-01-08 | 220.85 | 216.56 | 219.59 | 217.97 | 684200.0 | 217.97 |
| 2021-01-07 | 222.39 | 220.12 | 221.01 | 222.1 | 283200.0 | 222.1 |
| 2021-01-06 | 223.74 | 221.12 | 221.33 | 221.75 | 324200.0 | 221.75 |
| 2021-01-05 | 228.18 | 225.5 | 226.02 | 226.08 | 276700.0 | 226.08 |
| 2021-01-04 | 232.31 | 225.91 | 231.66 | 227.01 | 324800.0 | 227.01 |
| 2020-12-31 | 230.1 | 227.04 | 229.02 | 229.52 | 134400.0 | 229.52 |
| 2020-12-30 | 233.39 | 228.7 | 233.01 | 229.69 | 225300.0 | 229.69 |
| 2020-12-29 | 233.66 | 229.41 | 233.66 | 229.64 | 350300.0 | 229.64 |
| 2020-12-28 | 229.66 | 227.63 | 229.44 | 228.61 | 194600.0 | 228.61 |
| 2020-12-24 | 226.0 | 223.78 | 225.01 | 225.53 | 53800.0 | 225.53 |
| 2020-12-23 | 228.92 | 224.94 | 228.18 | 225.34 | 281700.0 | 225.34 |
| 2020-12-22 | 229.0 | 224.8 | 225.48 | 227.54 | 279600.0 | 227.54 |
| 2020-12-21 | 225.29 | 219.94 | 220.96 | 224.64 | 290600.0 | 224.64 |
| 2020-12-18 | 226.36 | 224.54 | 226.02 | 225.73 | 179300.0 | 225.73 |
| 2020-12-17 | 225.88 | 223.24 | 223.72 | 223.73 | 264900.0 | 223.73 |
| 2020-12-16 | 223.63 | 221.53 | 223.61 | 222.19 | 297600.0 | 222.19 |
| 2020-12-15 | 222.05 | 219.5 | 220.24 | 221.03 | 256400.0 | 221.03 |
| 2020-12-14 | 218.72 | 215.79 | 217.35 | 216.4 | 233800.0 | 216.4 |
| 2020-12-11 | 215.37 | 212.8 | 213.07 | 214.89 | 217400.0 | 214.89 |
| 2020-12-10 | 215.16 | 212.23 | 213.43 | 213.93 | 268400.0 | 213.93 |
| 2020-12-09 | 217.49 | 213.56 | 216.68 | 214.95 | 285900.0 | 214.95 |
| 2020-12-08 | 215.94 | 210.5 | 210.52 | 214.0 | 244000.0 | 214.0 |
| 2020-12-07 | 211.9 | 209.47 | 209.81 | 210.66 | 251200.0 | 210.66 |
| 2020-12-04 | 212.76 | 209.85 | 212.2 | 210.34 | 555100.0 | 210.34 |
| 2020-12-03 | 216.5 | 214.7 | 215.4 | 215.35 | 274400.0 | 215.35 |
| 2020-12-02 | 215.19 | 212.26 | 213.57 | 214.77 | 169400.0 | 214.77 |
| 2020-12-01 | 214.95 | 212.34 | 212.59 | 214.39 | 255500.0 | 214.39 |
| 2020-11-30 | 214.56 | 210.7 | 214.56 | 211.11 | 258400.0 | 211.11 |
| 2020-11-27 | 213.67 | 212.61 | 212.74 | 212.74 | 150300.0 | 212.74 |
| 2020-11-25 | 213.08 | 210.83 | 211.28 | 212.39 | 144100.0 | 212.39 |
| 2020-11-24 | 211.62 | 208.65 | 210.0 | 210.3 | 243100.0 | 210.3 |
| 2020-11-23 | 211.19 | 207.89 | 210.65 | 209.96 | 191900.0 | 209.96 |
| 2020-11-20 | 212.75 | 209.03 | 211.92 | 209.74 | 200200.0 | 209.74 |
| 2020-11-19 | 214.17 | 211.9 | 212.46 | 214.17 | 195500.0 | 214.17 |
| 2020-11-18 | 215.48 | 212.79 | 214.51 | 214.03 | 443700.0 | 214.03 |
| 2020-11-17 | 212.01 | 209.61 | 210.71 | 210.35 | 302400.0 | 210.35 |
| 2020-11-16 | 208.92 | 205.7 | 208.5 | 207.67 | 274100.0 | 207.67 |
| 2020-11-13 | 208.51 | 205.5 | 208.06 | 206.69 | 777800.0 | 206.69 |
| 2020-11-12 | 209.2 | 204.04 | 208.85 | 205.48 | 295500.0 | 205.48 |
| 2020-11-11 | 210.06 | 207.82 | 207.82 | 209.27 | 195900.0 | 209.27 |
| 2020-11-10 | 205.59 | 202.35 | 203.46 | 204.6 | 194200.0 | 204.6 |
| 2020-11-09 | 213.48 | 205.37 | 212.7 | 205.8 | 399200.0 | 205.8 |
| 2020-11-06 | 208.94 | 206.5 | 207.0 | 208.0 | 481600.0 | 208.0 |
| 2020-11-05 | 207.26 | 203.45 | 204.18 | 207.09 | 379400.0 | 207.09 |
| 2020-11-04 | 203.29 | 199.7 | 202.1 | 202.2 | 491300.0 | 202.2 |
| 2020-11-03 | 198.2 | 191.65 | 192.99 | 196.01 | 671100.0 | 196.01 |
| 2020-11-02 | 183.78 | 180.69 | 180.7 | 183.18 | 337600.0 | 183.18 |
| 2020-10-30 | 179.3 | 176.71 | 178.41 | 178.42 | 228500.0 | 178.42 |
| 2020-10-29 | 179.85 | 176.29 | 177.1 | 178.57 | 190600.0 | 178.57 |
| 2020-10-28 | 180.56 | 177.0 | 179.12 | 177.12 | 395400.0 | 177.12 |
| 2020-10-27 | 186.71 | 184.83 | 186.71 | 185.34 | 240100.0 | 185.34 |
| 2020-10-26 | 186.65 | 184.39 | 186.06 | 185.42 | 223000.0 | 185.42 |
| 2020-10-23 | 190.96 | 188.49 | 190.51 | 189.97 | 204700.0 | 189.97 |
| 2020-10-22 | 191.79 | 188.66 | 189.2 | 190.1 | 306600.0 | 190.1 |
| 2020-10-21 | 192.09 | 189.33 | 189.78 | 189.93 | 221600.0 | 189.93 |
| 2020-10-20 | 194.37 | 191.92 | 192.34 | 192.54 | 182400.0 | 192.54 |
| 2020-10-19 | 193.0 | 188.82 | 192.53 | 189.37 | 285000.0 | 189.37 |
| 2020-10-16 | 194.32 | 190.88 | 191.06 | 192.52 | 500400.0 | 192.52 |
| 2020-10-15 | 188.62 | 181.73 | 181.74 | 187.71 | 542600.0 | 187.71 |
| 2020-10-14 | 186.86 | 183.88 | 185.99 | 185.76 | 259300.0 | 185.76 |
| 2020-10-13 | 185.8 | 183.51 | 185.8 | 184.19 | 119200.0 | 184.19 |
| 2020-10-12 | 185.59 | 184.12 | 184.74 | 184.9 | 159000.0 | 184.9 |
| 2020-10-09 | 183.4 | 181.22 | 181.79 | 182.84 | 140100.0 | 182.84 |
| 2020-10-08 | 182.83 | 180.97 | 182.28 | 181.32 | 212900.0 | 181.32 |
| 2020-10-07 | 184.61 | 180.48 | 180.54 | 183.4 | 441100.0 | 183.4 |
| 2020-10-06 | 181.49 | 176.03 | 181.29 | 176.49 | 345200.0 | 176.49 |
| 2020-10-05 | 182.75 | 180.64 | 181.25 | 182.63 | 133300.0 | 182.63 |
| 2020-10-02 | 182.46 | 180.55 | 180.59 | 180.87 | 186800.0 | 180.87 |
| 2020-10-01 | 185.08 | 182.92 | 184.49 | 184.6 | 183600.0 | 184.6 |
| 2020-09-30 | 185.2 | 182.35 | 182.85 | 184.09 | 233200.0 | 184.09 |
| 2020-09-29 | 184.27 | 182.1 | 183.63 | 182.35 | 120600.0 | 182.35 |
| 2020-09-28 | 184.07 | 182.94 | 183.86 | 183.28 | 124900.0 | 183.28 |
| 2020-09-25 | 182.07 | 178.94 | 179.25 | 181.25 | 155500.0 | 181.25 |
| 2020-09-24 | 184.76 | 180.8 | 182.01 | 182.83 | 142800.0 | 182.83 |
| 2020-09-23 | 184.18 | 181.29 | 183.44 | 181.58 | 125100.0 | 181.58 |
| 2020-09-22 | 183.88 | 181.97 | 183.05 | 183.3 | 154300.0 | 183.3 |
| 2020-09-21 | 184.42 | 180.66 | 183.9 | 184.1 | 169500.0 | 184.1 |
| 2020-09-18 | 189.76 | 186.7 | 188.67 | 187.92 | 122000.0 | 187.92 |
| 2020-09-17 | 190.93 | 187.74 | 187.91 | 190.14 | 93100.0 | 190.14 |
| 2020-09-16 | 192.42 | 188.47 | 192.03 | 188.85 | 139100.0 | 188.85 |
| 2020-09-15 | 194.76 | 191.27 | 194.47 | 191.58 | 94500.0 | 191.58 |
| 2020-09-14 | 193.02 | 191.02 | 191.79 | 191.99 | 233800.0 | 191.99 |
| 2020-09-11 | 192.25 | 189.61 | 190.7 | 191.72 | 215800.0 | 191.72 |
| 2020-09-10 | 191.2 | 187.53 | 190.0 | 187.86 | 188400.0 | 187.86 |
| 2020-09-09 | 191.79 | 188.68 | 189.02 | 189.42 | 161100.0 | 189.42 |
| 2020-09-08 | 190.59 | 185.84 | 186.54 | 185.84 | 222100.0 | 185.84 |
| 2020-09-04 | 192.96 | 187.14 | 191.95 | 191.74 | 137600.0 | 191.74 |
| 2020-09-03 | 196.1 | 190.0 | 196.1 | 190.97 | 313800.0 | 190.97 |
| 2020-09-02 | 197.55 | 195.01 | 197.55 | 196.69 | 304700.0 | 196.69 |
| 2020-09-01 | 195.66 | 193.56 | 194.23 | 195.57 | 164900.0 | 195.57 |
| 2020-08-31 | 196.18 | 194.28 | 195.68 | 194.75 | 102000.0 | 194.75 |
| 2020-08-28 | 196.71 | 195.24 | 196.11 | 196.3 | 91900.0 | 196.3 |
| 2020-08-27 | 198.55 | 194.31 | 198.46 | 195.51 | 189700.0 | 195.51 |
| 2020-08-26 | 199.97 | 196.0 | 196.06 | 199.29 | 215500.0 | 199.29 |
| 2020-08-25 | 198.29 | 195.47 | 198.27 | 197.31 | 87600.0 | 197.31 |
| 2020-08-24 | 197.38 | 194.97 | 197.38 | 195.43 | 101600.0 | 195.43 |
| 2020-08-21 | 194.62 | 191.54 | 191.62 | 193.81 | 127200.0 | 193.81 |
| 2020-08-20 | 195.44 | 192.18 | 192.46 | 195.02 | 114200.0 | 195.02 |
| 2020-08-19 | 197.1 | 194.43 | 197.1 | 194.71 | 152500.0 | 194.71 |
| 2020-08-18 | 199.62 | 196.13 | 199.0 | 196.3 | 139000.0 | 196.3 |
| 2020-08-17 | 198.55 | 195.81 | 195.87 | 197.19 | 223200.0 | 197.19 |
| 2020-08-14 | 195.41 | 193.2 | 194.81 | 194.3 | 228000.0 | 194.3 |
| 2020-08-13 | 196.53 | 193.5 | 193.71 | 194.32 | 245500.0 | 194.32 |
| 2020-08-12 | 193.83 | 190.62 | 191.06 | 192.63 | 369300.0 | 192.63 |
| 2020-08-11 | 189.21 | 185.32 | 187.8 | 185.49 | 229500.0 | 185.49 |
| 2020-08-10 | 184.83 | 182.78 | 183.88 | 184.25 | 149900.0 | 184.25 |
| 2020-08-07 | 187.28 | 184.48 | 186.54 | 185.95 | 119900.0 | 185.95 |
| 2020-08-06 | 187.41 | 185.14 | 185.74 | 186.64 | 126900.0 | 186.64 |
| 2020-08-05 | 188.85 | 186.19 | 188.0 | 186.73 | 360500.0 | 186.73 |
| 2020-08-04 | 187.09 | 182.21 | 182.53 | 185.51 | 483300.0 | 185.51 |
| 2020-08-03 | 189.26 | 180.34 | 181.56 | 186.45 | 413300.0 | 186.45 |
| 2020-07-31 | 181.83 | 178.05 | 180.99 | 181.7 | 270900.0 | 181.7 |
| 2020-07-30 | 181.53 | 178.03 | 178.28 | 181.02 | 145300.0 | 181.02 |
| 2020-07-29 | 182.4 | 179.91 | 180.51 | 182.2 | 152900.0 | 182.2 |
| 2020-07-28 | 180.16 | 178.44 | 179.0 | 178.89 | 95400.0 | 178.89 |
| 2020-07-27 | 182.68 | 179.01 | 181.33 | 179.93 | 301900.0 | 179.93 |
| 2020-07-24 | 180.41 | 178.3 | 179.64 | 179.19 | 129400.0 | 179.19 |
| 2020-07-23 | 185.36 | 181.76 | 184.0 | 182.18 | 243700.0 | 182.18 |
| 2020-07-22 | 183.5 | 181.33 | 182.68 | 183.03 | 115500.0 | 183.03 |
| 2020-07-21 | 183.05 | 180.49 | 182.26 | 180.85 | 160700.0 | 180.85 |
| 2020-07-20 | 181.41 | 178.01 | 178.3 | 180.79 | 155400.0 | 180.79 |
| 2020-07-17 | 177.69 | 175.49 | 177.24 | 177.56 | 116200.0 | 177.56 |
| 2020-07-16 | 177.98 | 176.46 | 177.16 | 177.39 | 107000.0 | 177.39 |
| 2020-07-15 | 180.42 | 178.2 | 179.11 | 179.0 | 148700.0 | 179.0 |
| 2020-07-14 | 178.17 | 174.22 | 174.27 | 178.1 | 172600.0 | 178.1 |
| 2020-07-13 | 180.35 | 175.87 | 179.5 | 176.33 | 330800.0 | 176.33 |
| 2020-07-10 | 179.3 | 176.59 | 178.22 | 179.0 | 149400.0 | 179.0 |
| 2020-07-09 | 177.63 | 174.48 | 177.2 | 177.56 | 274200.0 | 177.56 |
| 2020-07-08 | 176.6 | 174.02 | 175.58 | 175.91 | 190100.0 | 175.91 |
| 2020-07-07 | 176.75 | 173.2 | 176.44 | 173.51 | 146600.0 | 173.51 |
| 2020-07-06 | 177.22 | 175.18 | 175.8 | 176.01 | 214000.0 | 176.01 |
| 2020-07-02 | 174.82 | 171.98 | 173.93 | 172.16 | 142200.0 | 172.16 |
| 2020-07-01 | 172.77 | 168.79 | 169.66 | 171.94 | 192600.0 | 171.94 |
| 2020-06-30 | 171.95 | 168.09 | 168.5 | 171.01 | 189300.0 | 171.01 |
| 2020-06-29 | 171.77 | 169.11 | 171.17 | 170.98 | 130900.0 | 170.98 |
| 2020-06-26 | 172.43 | 168.91 | 172.17 | 169.62 | 131300.0 | 169.62 |
| 2020-06-25 | 170.17 | 166.33 | 167.78 | 170.09 | 147800.0 | 170.09 |
| 2020-06-24 | 171.52 | 167.5 | 170.6 | 168.69 | 168500.0 | 168.69 |
| 2020-06-23 | 175.61 | 173.03 | 174.83 | 173.05 | 184500.0 | 173.05 |
| 2020-06-22 | 172.72 | 170.59 | 172.72 | 171.45 | 173000.0 | 171.45 |
| 2020-06-19 | 169.86 | 167.75 | 168.27 | 168.21 | 183700.0 | 168.21 |
| 2020-06-18 | 169.63 | 167.24 | 168.37 | 168.58 | 129200.0 | 168.58 |
| 2020-06-17 | 170.84 | 168.34 | 168.91 | 169.81 | 235000.0 | 169.81 |
| 2020-06-16 | 173.29 | 168.59 | 173.29 | 169.69 | 242100.0 | 169.69 |
| 2020-06-15 | 169.91 | 164.23 | 164.74 | 169.7 | 181100.0 | 169.7 |
| 2020-06-12 | 170.51 | 165.0 | 170.18 | 167.89 | 188900.0 | 167.89 |
| 2020-06-11 | 170.98 | 164.28 | 169.36 | 165.29 | 351700.0 | 165.29 |
| 2020-06-10 | 176.98 | 174.54 | 175.8 | 175.68 | 210800.0 | 175.68 |
| 2020-06-09 | 175.33 | 171.75 | 172.04 | 174.51 | 326900.0 | 174.51 |
| 2020-06-08 | 172.95 | 169.77 | 171.33 | 172.6 | 176700.0 | 172.6 |
| 2020-06-05 | 174.22 | 170.38 | 173.3 | 170.85 | 443300.0 | 170.85 |
| 2020-06-04 | 176.2 | 173.95 | 174.1 | 173.99 | 319100.0 | 173.99 |
| 2020-06-03 | 176.96 | 173.95 | 174.14 | 176.19 | 273900.0 | 176.19 |
| 2020-06-02 | 171.37 | 169.41 | 169.41 | 171.21 | 223100.0 | 171.21 |
| 2020-06-01 | 170.42 | 168.45 | 168.48 | 169.45 | 241800.0 | 169.45 |
| 2020-05-29 | 170.08 | 167.09 | 169.99 | 168.71 | 347200.0 | 168.71 |
| 2020-05-28 | 169.39 | 164.3 | 164.8 | 166.69 | 301500.0 | 166.69 |
| 2020-05-27 | 164.99 | 161.12 | 164.94 | 163.37 | 335600.0 | 163.37 |
| 2020-05-26 | 164.43 | 162.46 | 164.08 | 162.78 | 175500.0 | 162.78 |
| 2020-05-22 | 160.88 | 158.86 | 159.53 | 160.48 | 124000.0 | 160.48 |
| 2020-05-21 | 160.87 | 157.82 | 160.86 | 158.76 | 157900.0 | 158.76 |
| 2020-05-20 | 160.52 | 158.02 | 159.97 | 158.79 | 282100.0 | 158.79 |
| 2020-05-19 | 161.37 | 158.14 | 159.77 | 158.25 | 497000.0 | 158.25 |
| 2020-05-18 | 164.3 | 161.17 | 161.38 | 162.76 | 230100.0 | 162.76 |
| 2020-05-15 | 158.67 | 156.09 | 157.52 | 157.39 | 154000.0 | 157.39 |
| 2020-05-14 | 154.98 | 150.97 | 151.2 | 154.81 | 151800.0 | 154.81 |
| 2020-05-13 | 158.34 | 153.43 | 158.23 | 154.76 | 180100.0 | 154.76 |
| 2020-05-12 | 160.19 | 156.88 | 160.14 | 156.91 | 152500.0 | 156.91 |
| 2020-05-11 | 161.17 | 158.2 | 158.71 | 160.05 | 120700.0 | 160.05 |
| 2020-05-08 | 160.6 | 158.23 | 158.33 | 159.87 | 239000.0 | 159.87 |
| 2020-05-07 | 157.91 | 155.46 | 157.89 | 157.28 | 101700.0 | 157.28 |
| 2020-05-06 | 158.84 | 155.49 | 158.33 | 155.7 | 192100.0 | 155.7 |
| 2020-05-05 | 157.51 | 154.26 | 155.53 | 156.04 | 432800.0 | 156.04 |
| 2020-05-04 | 159.92 | 153.26 | 154.26 | 158.53 | 570500.0 | 158.53 |
| 2020-05-01 | 153.91 | 147.08 | 153.69 | 148.99 | 512800.0 | 148.99 |
| 2020-04-30 | 158.12 | 154.55 | 156.37 | 155.62 | 323200.0 | 155.62 |
| 2020-04-29 | 159.94 | 157.25 | 159.0 | 157.25 | 430800.0 | 157.25 |
| 2020-04-28 | 159.55 | 155.86 | 159.53 | 155.86 | 327000.0 | 155.86 |
| 2020-04-27 | 159.5 | 157.46 | 157.56 | 158.5 | 245800.0 | 158.5 |
| 2020-04-24 | 158.0 | 155.18 | 158.0 | 156.35 | 217300.0 | 156.35 |
| 2020-04-23 | 159.28 | 156.28 | 156.53 | 157.02 | 163900.0 | 157.02 |
| 2020-04-22 | 158.75 | 156.45 | 157.29 | 158.02 | 370300.0 | 158.02 |
| 2020-04-21 | 159.02 | 153.09 | 158.34 | 153.15 | 337700.0 | 153.15 |
| 2020-04-20 | 159.31 | 156.63 | 158.99 | 157.01 | 215400.0 | 157.01 |
| 2020-04-17 | 163.39 | 160.57 | 162.89 | 161.34 | 484700.0 | 160.11 |
| 2020-04-16 | 156.2 | 151.99 | 154.72 | 154.3 | 145800.0 | 153.12 |
| 2020-04-15 | 153.26 | 150.0 | 152.85 | 150.6 | 271700.0 | 149.45 |
| 2020-04-14 | 157.11 | 154.44 | 155.56 | 155.76 | 400400.0 | 154.57 |
| 2020-04-13 | 157.6 | 152.51 | 157.48 | 153.42 | 192000.0 | 152.25 |
| 2020-04-09 | 158.6 | 152.84 | 154.0 | 157.04 | 331200.0 | 155.84 |
| 2020-04-08 | 155.0 | 150.05 | 150.69 | 154.01 | 345600.0 | 152.84 |
| 2020-04-07 | 151.42 | 146.0 | 150.55 | 146.48 | 514100.0 | 145.36 |
| 2020-04-06 | 147.18 | 138.91 | 139.87 | 147.01 | 547100.0 | 145.89 |
| 2020-04-03 | 140.69 | 134.24 | 139.1 | 134.83 | 693900.0 | 133.8 |
| 2020-04-02 | 148.26 | 141.54 | 146.33 | 141.85 | 729600.0 | 140.77 |
| 2020-04-01 | 153.03 | 147.02 | 152.72 | 148.45 | 572900.0 | 147.32 |
| 2020-03-31 | 156.45 | 151.51 | 152.45 | 152.57 | 562300.0 | 151.41 |
| 2020-03-30 | 154.43 | 150.5 | 151.21 | 154.29 | 343600.0 | 153.11 |
| 2020-03-27 | 154.07 | 149.48 | 152.61 | 150.03 | 619700.0 | 148.89 |
| 2020-03-26 | 157.77 | 151.2 | 151.65 | 157.18 | 711900.0 | 155.98 |
| 2020-03-25 | 156.94 | 147.98 | 149.34 | 154.06 | 1378400.0 | 152.89 |
| 2020-03-24 | 149.98 | 138.96 | 140.79 | 144.95 | 574700.0 | 143.85 |
| 2020-03-23 | 137.62 | 129.5 | 132.81 | 129.5 | 761200.0 | 128.51 |
| 2020-03-20 | 147.99 | 137.18 | 137.42 | 139.56 | 784500.0 | 138.5 |
| 2020-03-19 | 139.49 | 133.15 | 135.97 | 136.7 | 1058700.0 | 135.66 |
| 2020-03-18 | 138.6 | 130.2 | 134.11 | 134.05 | 1276700.0 | 133.03 |
| 2020-03-17 | 139.97 | 133.06 | 139.01 | 136.61 | 1493700.0 | 135.57 |
| 2020-03-16 | 139.68 | 127.73 | 129.36 | 129.32 | 1404500.0 | 128.33 |
| 2020-03-13 | 143.93 | 132.67 | 143.93 | 142.28 | 789700.0 | 141.2 |
| 2020-03-12 | 134.91 | 128.24 | 132.95 | 129.99 | 1288900.0 | 129.0 |
| 2020-03-11 | 147.38 | 140.36 | 146.35 | 143.04 | 840300.0 | 141.95 |
| 2020-03-10 | 147.45 | 141.37 | 145.89 | 146.34 | 949900.0 | 145.23 |
| 2020-03-09 | 145.31 | 137.18 | 141.17 | 137.73 | 1259500.0 | 136.68 |
| 2020-03-06 | 153.29 | 149.3 | 152.27 | 152.18 | 855100.0 | 151.02 |
| 2020-03-05 | 157.25 | 153.12 | 155.61 | 154.19 | 630000.0 | 153.02 |
| 2020-03-04 | 160.65 | 155.54 | 157.58 | 160.38 | 624600.0 | 159.16 |
| 2020-03-03 | 163.58 | 156.12 | 161.21 | 156.73 | 528200.0 | 155.54 |
| 2020-03-02 | 161.46 | 154.64 | 156.36 | 161.21 | 566800.0 | 159.98 |
| 2020-02-28 | 158.0 | 152.51 | 154.11 | 157.75 | 1113400.0 | 156.55 |
| 2020-02-27 | 161.37 | 155.79 | 158.09 | 156.09 | 809300.0 | 154.9 |
| 2020-02-26 | 164.38 | 159.86 | 161.89 | 159.9 | 709200.0 | 158.68 |
| 2020-02-25 | 165.35 | 161.24 | 165.0 | 161.51 | 764600.0 | 160.28 |
| 2020-02-24 | 165.1 | 161.86 | 161.88 | 162.99 | 1189100.0 | 161.75 |
| 2020-02-21 | 176.33 | 172.7 | 176.33 | 172.9 | 446000.0 | 171.58 |
| 2020-02-20 | 179.89 | 176.82 | 178.97 | 177.85 | 487700.0 | 176.5 |
| 2020-02-19 | 180.95 | 178.94 | 180.36 | 179.21 | 443200.0 | 177.84 |
| 2020-02-18 | 178.91 | 176.61 | 176.63 | 177.67 | 498000.0 | 176.32 |