| 名前 | Everest Re Group Ltd. Common Stock |
| ティッカー | RE |
| 国 | Bermuda |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 244.77 | 238.92 | 244.77 | 240.44 | 260600.0 | 240.44 |
| 2021-02-12 | 247.62 | 240.65 | 243.6 | 243.54 | 305100.0 | 243.54 |
| 2021-02-11 | 245.03 | 235.13 | 235.66 | 244.95 | 365500.0 | 244.95 |
| 2021-02-10 | 236.39 | 231.2 | 233.73 | 234.69 | 238100.0 | 234.69 |
| 2021-02-09 | 240.4 | 228.2 | 228.2 | 233.04 | 430500.0 | 233.04 |
| 2021-02-08 | 225.42 | 219.25 | 219.99 | 225.19 | 236800.0 | 225.19 |
| 2021-02-05 | 223.73 | 218.92 | 222.11 | 219.4 | 201400.0 | 219.4 |
| 2021-02-04 | 222.08 | 212.62 | 215.84 | 220.93 | 272200.0 | 220.93 |
| 2021-02-03 | 215.74 | 211.57 | 212.99 | 214.28 | 177100.0 | 214.28 |
| 2021-02-02 | 217.22 | 211.67 | 213.83 | 214.11 | 294200.0 | 214.11 |
| 2021-02-01 | 213.17 | 209.7 | 212.89 | 211.5 | 254900.0 | 211.5 |
| 2021-01-29 | 215.71 | 209.63 | 215.71 | 211.08 | 316800.0 | 211.08 |
| 2021-01-28 | 220.82 | 216.47 | 220.82 | 217.1 | 290800.0 | 217.1 |
| 2021-01-27 | 224.46 | 218.51 | 224.03 | 218.93 | 308600.0 | 218.93 |
| 2021-01-26 | 231.41 | 225.79 | 228.23 | 227.17 | 266900.0 | 227.17 |
| 2021-01-25 | 232.38 | 226.13 | 227.27 | 228.25 | 186500.0 | 228.25 |
| 2021-01-22 | 230.07 | 225.4 | 229.72 | 228.92 | 229600.0 | 228.92 |
| 2021-01-21 | 237.94 | 231.75 | 236.48 | 231.8 | 178400.0 | 231.8 |
| 2021-01-20 | 237.05 | 231.25 | 231.66 | 236.58 | 179300.0 | 236.58 |
| 2021-01-19 | 234.07 | 229.73 | 230.66 | 232.74 | 235900.0 | 232.74 |
| 2021-01-15 | 235.06 | 230.59 | 233.33 | 231.2 | 268500.0 | 231.2 |
| 2021-01-14 | 239.67 | 234.13 | 239.67 | 235.2 | 197900.0 | 235.2 |
| 2021-01-13 | 241.71 | 236.92 | 238.69 | 238.24 | 162900.0 | 238.24 |
| 2021-01-12 | 241.9 | 238.14 | 238.6 | 239.42 | 163400.0 | 239.42 |
| 2021-01-11 | 239.72 | 235.92 | 237.99 | 237.25 | 215400.0 | 237.25 |
| 2021-01-08 | 241.86 | 236.01 | 241.3 | 238.97 | 209700.0 | 238.97 |
| 2021-01-07 | 241.81 | 238.25 | 241.24 | 241.36 | 259400.0 | 241.36 |
| 2021-01-06 | 240.51 | 229.46 | 229.63 | 239.64 | 309900.0 | 239.64 |
| 2021-01-05 | 229.68 | 225.58 | 228.08 | 226.23 | 158600.0 | 226.23 |
| 2021-01-04 | 235.91 | 226.77 | 235.0 | 228.11 | 165100.0 | 228.11 |
| 2020-12-31 | 234.4 | 228.67 | 230.72 | 234.09 | 118600.0 | 234.09 |
| 2020-12-30 | 231.0 | 228.56 | 229.85 | 230.36 | 128600.0 | 230.36 |
| 2020-12-29 | 232.04 | 227.9 | 232.04 | 229.33 | 127600.0 | 229.33 |
| 2020-12-28 | 232.76 | 229.8 | 230.72 | 230.78 | 172100.0 | 230.78 |
| 2020-12-24 | 229.92 | 226.24 | 229.53 | 229.18 | 77800.0 | 229.18 |
| 2020-12-23 | 232.58 | 228.98 | 229.67 | 229.55 | 133100.0 | 229.55 |
| 2020-12-22 | 230.25 | 227.5 | 228.44 | 228.14 | 173800.0 | 228.14 |
| 2020-12-21 | 232.0 | 224.52 | 232.0 | 229.14 | 220300.0 | 229.14 |
| 2020-12-18 | 236.89 | 230.64 | 235.16 | 232.53 | 466000.0 | 232.53 |
| 2020-12-17 | 235.96 | 232.84 | 233.52 | 235.16 | 291100.0 | 235.16 |
| 2020-12-16 | 235.89 | 232.25 | 233.73 | 233.37 | 242700.0 | 233.37 |
| 2020-12-15 | 234.11 | 228.78 | 230.72 | 233.27 | 204700.0 | 233.27 |
| 2020-12-14 | 235.4 | 229.15 | 234.08 | 229.7 | 247200.0 | 229.7 |
| 2020-12-11 | 237.19 | 231.6 | 233.55 | 231.62 | 196300.0 | 231.62 |
| 2020-12-10 | 237.07 | 233.32 | 234.14 | 235.82 | 229500.0 | 235.82 |
| 2020-12-09 | 236.75 | 231.85 | 235.54 | 236.0 | 251300.0 | 236.0 |
| 2020-12-08 | 235.3 | 230.6 | 232.88 | 234.74 | 293500.0 | 234.74 |
| 2020-12-07 | 232.49 | 229.22 | 232.43 | 230.32 | 230400.0 | 230.32 |
| 2020-12-04 | 236.09 | 233.14 | 233.14 | 234.64 | 263500.0 | 234.64 |
| 2020-12-03 | 234.08 | 231.29 | 231.88 | 232.57 | 202400.0 | 232.57 |
| 2020-12-02 | 232.73 | 228.65 | 229.69 | 232.39 | 210600.0 | 232.39 |
| 2020-12-01 | 233.8 | 228.87 | 231.09 | 230.71 | 271300.0 | 230.71 |
| 2020-11-30 | 233.04 | 225.53 | 231.19 | 227.33 | 1072000.0 | 225.78 |
| 2020-11-27 | 236.6 | 232.57 | 236.56 | 233.45 | 138500.0 | 231.86 |
| 2020-11-25 | 240.42 | 235.03 | 240.42 | 237.49 | 236200.0 | 235.87 |
| 2020-11-24 | 242.69 | 234.81 | 237.96 | 241.54 | 334400.0 | 239.89 |
| 2020-11-23 | 234.6 | 231.1 | 233.2 | 233.73 | 188900.0 | 232.14 |
| 2020-11-20 | 234.02 | 228.88 | 234.02 | 231.1 | 218400.0 | 229.52 |
| 2020-11-19 | 234.68 | 227.45 | 233.21 | 233.83 | 268600.0 | 232.24 |
| 2020-11-18 | 241.08 | 235.12 | 239.44 | 235.13 | 205700.0 | 233.53 |
| 2020-11-17 | 238.74 | 233.77 | 235.36 | 238.39 | 181700.0 | 236.76 |
| 2020-11-16 | 239.71 | 233.9 | 238.23 | 238.8 | 284100.0 | 237.17 |
| 2020-11-13 | 234.99 | 231.09 | 232.26 | 232.31 | 241600.0 | 230.73 |
| 2020-11-12 | 233.71 | 227.49 | 232.87 | 230.3 | 280600.0 | 228.73 |
| 2020-11-11 | 240.52 | 233.35 | 240.3 | 235.03 | 236200.0 | 233.43 |
| 2020-11-10 | 241.35 | 231.75 | 232.69 | 240.2 | 398100.0 | 238.56 |
| 2020-11-09 | 235.04 | 224.25 | 227.48 | 231.69 | 621000.0 | 230.11 |
| 2020-11-06 | 212.86 | 208.03 | 212.86 | 210.68 | 271300.0 | 209.24 |
| 2020-11-05 | 216.66 | 209.84 | 213.36 | 211.83 | 251800.0 | 210.39 |
| 2020-11-04 | 217.85 | 208.24 | 210.37 | 211.64 | 357200.0 | 210.2 |
| 2020-11-03 | 218.45 | 209.9 | 210.83 | 215.64 | 472400.0 | 214.17 |
| 2020-11-02 | 207.18 | 196.94 | 199.19 | 207.0 | 365400.0 | 205.59 |
| 2020-10-30 | 206.21 | 193.62 | 204.51 | 197.08 | 675900.0 | 195.74 |
| 2020-10-29 | 203.39 | 193.69 | 195.43 | 202.11 | 351000.0 | 200.73 |
| 2020-10-28 | 201.51 | 196.2 | 199.27 | 196.2 | 293700.0 | 194.86 |
| 2020-10-27 | 208.85 | 201.77 | 208.85 | 202.1 | 294000.0 | 200.72 |
| 2020-10-26 | 212.79 | 207.18 | 212.17 | 209.11 | 328200.0 | 207.68 |
| 2020-10-23 | 214.44 | 208.0 | 209.5 | 214.02 | 313700.0 | 212.56 |
| 2020-10-22 | 207.76 | 204.68 | 205.76 | 207.04 | 263200.0 | 205.63 |
| 2020-10-21 | 206.0 | 198.65 | 200.96 | 205.47 | 298100.0 | 204.07 |
| 2020-10-20 | 201.7 | 198.54 | 199.69 | 199.84 | 212900.0 | 198.48 |
| 2020-10-19 | 201.85 | 197.25 | 200.7 | 197.29 | 133300.0 | 195.94 |
| 2020-10-16 | 203.5 | 200.05 | 201.55 | 200.8 | 109700.0 | 199.43 |
| 2020-10-15 | 202.28 | 198.93 | 199.68 | 201.8 | 150700.0 | 200.42 |
| 2020-10-14 | 205.69 | 198.67 | 200.46 | 202.36 | 405100.0 | 200.98 |
| 2020-10-13 | 205.17 | 199.88 | 203.91 | 202.51 | 290600.0 | 201.13 |
| 2020-10-12 | 207.47 | 204.34 | 205.18 | 205.7 | 157300.0 | 204.3 |
| 2020-10-09 | 206.58 | 203.22 | 206.22 | 204.94 | 190500.0 | 203.54 |
| 2020-10-08 | 204.99 | 198.96 | 198.96 | 204.09 | 222100.0 | 202.7 |
| 2020-10-07 | 201.72 | 194.87 | 200.45 | 198.33 | 290000.0 | 196.98 |
| 2020-10-06 | 206.49 | 199.2 | 206.43 | 199.82 | 184400.0 | 198.46 |
| 2020-10-05 | 204.11 | 200.21 | 200.68 | 203.98 | 262200.0 | 202.59 |
| 2020-10-02 | 199.91 | 193.03 | 195.3 | 198.66 | 217500.0 | 197.31 |
| 2020-10-01 | 200.78 | 194.75 | 197.59 | 196.93 | 346700.0 | 195.59 |
| 2020-09-30 | 201.75 | 194.54 | 201.01 | 197.54 | 473700.0 | 196.19 |
| 2020-09-29 | 201.95 | 197.31 | 200.33 | 199.78 | 185600.0 | 198.42 |
| 2020-09-28 | 204.4 | 201.01 | 201.76 | 201.6 | 149100.0 | 200.23 |
| 2020-09-25 | 199.51 | 196.01 | 197.07 | 198.64 | 196400.0 | 197.29 |
| 2020-09-24 | 201.45 | 194.79 | 196.7 | 199.67 | 285400.0 | 198.31 |
| 2020-09-23 | 201.71 | 195.93 | 200.2 | 197.1 | 240400.0 | 195.76 |
| 2020-09-22 | 206.74 | 199.16 | 201.95 | 200.11 | 272300.0 | 198.75 |
| 2020-09-21 | 202.5 | 195.99 | 196.72 | 202.31 | 516100.0 | 200.93 |
| 2020-09-18 | 206.54 | 200.43 | 204.25 | 201.35 | 366700.0 | 199.98 |
| 2020-09-17 | 206.86 | 202.39 | 204.4 | 204.96 | 245500.0 | 203.56 |
| 2020-09-16 | 210.38 | 205.41 | 206.89 | 206.28 | 232200.0 | 204.87 |
| 2020-09-15 | 211.22 | 205.39 | 210.11 | 206.12 | 172500.0 | 204.71 |
| 2020-09-14 | 211.92 | 207.25 | 207.59 | 209.7 | 238900.0 | 208.27 |
| 2020-09-11 | 209.04 | 205.97 | 207.82 | 206.34 | 241000.0 | 204.93 |
| 2020-09-10 | 215.19 | 207.46 | 214.69 | 207.59 | 205800.0 | 206.17 |
| 2020-09-09 | 216.99 | 211.66 | 213.46 | 213.59 | 265200.0 | 212.13 |
| 2020-09-08 | 214.88 | 208.49 | 214.88 | 211.55 | 268200.0 | 210.11 |
| 2020-09-04 | 220.38 | 213.98 | 219.6 | 215.55 | 202400.0 | 214.08 |
| 2020-09-03 | 222.99 | 214.47 | 219.99 | 216.0 | 198800.0 | 214.53 |
| 2020-09-02 | 219.3 | 214.94 | 216.35 | 217.91 | 294900.0 | 216.42 |
| 2020-09-01 | 218.94 | 216.21 | 217.01 | 217.87 | 184500.0 | 216.38 |
| 2020-08-31 | 221.68 | 217.91 | 221.0 | 220.08 | 288200.0 | 217.04 |
| 2020-08-28 | 224.31 | 219.18 | 224.31 | 221.67 | 190700.0 | 218.61 |
| 2020-08-27 | 225.72 | 216.85 | 216.85 | 221.88 | 211600.0 | 218.82 |
| 2020-08-26 | 218.34 | 215.91 | 218.04 | 216.97 | 181300.0 | 213.97 |
| 2020-08-25 | 221.84 | 218.6 | 221.25 | 218.84 | 216100.0 | 215.82 |
| 2020-08-24 | 219.02 | 213.5 | 213.79 | 218.63 | 140400.0 | 215.61 |
| 2020-08-21 | 217.28 | 213.21 | 216.26 | 213.81 | 388100.0 | 210.86 |
| 2020-08-20 | 217.0 | 213.9 | 214.43 | 216.36 | 211900.0 | 213.37 |
| 2020-08-19 | 221.78 | 216.79 | 220.76 | 217.31 | 234500.0 | 214.31 |
| 2020-08-18 | 222.88 | 220.28 | 221.75 | 220.72 | 231800.0 | 217.67 |
| 2020-08-17 | 225.76 | 221.77 | 224.99 | 221.93 | 207500.0 | 218.86 |
| 2020-08-14 | 228.49 | 223.48 | 224.19 | 225.28 | 237300.0 | 222.17 |
| 2020-08-13 | 227.84 | 224.86 | 226.45 | 225.26 | 176600.0 | 222.15 |
| 2020-08-12 | 232.35 | 227.28 | 231.75 | 227.72 | 140500.0 | 224.57 |
| 2020-08-11 | 237.04 | 228.0 | 236.05 | 228.27 | 252100.0 | 225.12 |
| 2020-08-10 | 235.0 | 231.22 | 231.87 | 231.88 | 210100.0 | 228.68 |
| 2020-08-07 | 232.55 | 221.49 | 221.49 | 232.19 | 318600.0 | 228.98 |
| 2020-08-06 | 226.78 | 216.52 | 218.51 | 223.66 | 439100.0 | 220.57 |
| 2020-08-05 | 222.79 | 218.12 | 220.33 | 219.12 | 368700.0 | 216.09 |
| 2020-08-04 | 222.17 | 216.86 | 222.17 | 217.16 | 276600.0 | 214.16 |
| 2020-08-03 | 223.08 | 218.35 | 219.03 | 220.96 | 326900.0 | 217.91 |
| 2020-07-31 | 218.98 | 214.7 | 216.43 | 218.79 | 240100.0 | 215.77 |
| 2020-07-30 | 218.69 | 214.12 | 215.89 | 216.09 | 180500.0 | 213.11 |
| 2020-07-29 | 220.51 | 217.13 | 217.68 | 219.94 | 176700.0 | 216.9 |
| 2020-07-28 | 220.92 | 216.12 | 220.49 | 216.32 | 229100.0 | 213.33 |
| 2020-07-27 | 223.47 | 218.65 | 222.98 | 220.8 | 214800.0 | 217.75 |
| 2020-07-24 | 231.42 | 221.05 | 231.42 | 224.01 | 294900.0 | 220.92 |
| 2020-07-23 | 224.95 | 221.41 | 222.61 | 223.06 | 192900.0 | 219.98 |
| 2020-07-22 | 224.22 | 219.86 | 219.86 | 223.81 | 206500.0 | 220.72 |
| 2020-07-21 | 223.04 | 219.11 | 219.11 | 220.58 | 272300.0 | 217.53 |
| 2020-07-20 | 222.19 | 218.09 | 222.0 | 219.85 | 173700.0 | 216.81 |
| 2020-07-17 | 223.82 | 219.27 | 223.82 | 222.62 | 203100.0 | 219.54 |
| 2020-07-16 | 226.51 | 216.42 | 217.52 | 223.1 | 305200.0 | 220.02 |
| 2020-07-15 | 219.3 | 213.51 | 215.7 | 218.29 | 240300.0 | 215.27 |
| 2020-07-14 | 211.87 | 207.2 | 207.6 | 211.44 | 209200.0 | 208.52 |
| 2020-07-13 | 211.07 | 203.49 | 207.9 | 207.68 | 328000.0 | 204.81 |
| 2020-07-10 | 207.02 | 197.37 | 197.95 | 206.79 | 326400.0 | 203.93 |
| 2020-07-09 | 204.12 | 195.69 | 204.12 | 198.06 | 285900.0 | 195.32 |
| 2020-07-08 | 205.86 | 201.28 | 203.49 | 204.41 | 317900.0 | 201.59 |
| 2020-07-07 | 205.31 | 202.47 | 204.96 | 203.72 | 405100.0 | 200.91 |
| 2020-07-06 | 208.52 | 204.11 | 206.08 | 205.99 | 302600.0 | 203.14 |
| 2020-07-02 | 208.2 | 200.44 | 208.11 | 200.95 | 258100.0 | 198.17 |
| 2020-07-01 | 207.89 | 203.81 | 206.63 | 203.89 | 266200.0 | 201.07 |
| 2020-06-30 | 207.09 | 202.15 | 202.17 | 206.2 | 336600.0 | 203.35 |
| 2020-06-29 | 206.07 | 200.55 | 203.58 | 202.53 | 328200.0 | 199.73 |
| 2020-06-26 | 206.15 | 198.68 | 204.88 | 200.87 | 621300.0 | 198.1 |
| 2020-06-25 | 207.85 | 202.7 | 205.74 | 207.27 | 484300.0 | 204.41 |
| 2020-06-24 | 211.6 | 204.63 | 211.6 | 206.0 | 647500.0 | 203.15 |
| 2020-06-23 | 217.71 | 211.29 | 216.78 | 213.01 | 418100.0 | 210.07 |
| 2020-06-22 | 215.71 | 210.53 | 212.93 | 213.37 | 332300.0 | 210.42 |
| 2020-06-19 | 220.28 | 212.4 | 220.28 | 215.73 | 682900.0 | 212.75 |
| 2020-06-18 | 218.75 | 210.83 | 214.0 | 215.5 | 429500.0 | 212.52 |
| 2020-06-17 | 221.23 | 215.92 | 220.04 | 215.92 | 430900.0 | 212.94 |
| 2020-06-16 | 226.97 | 218.54 | 226.97 | 220.58 | 429400.0 | 217.53 |
| 2020-06-15 | 217.71 | 205.66 | 206.52 | 216.88 | 339800.0 | 213.88 |
| 2020-06-12 | 219.8 | 209.31 | 219.78 | 214.95 | 477400.0 | 211.98 |
| 2020-06-11 | 218.52 | 209.26 | 212.54 | 211.0 | 658600.0 | 208.09 |
| 2020-06-10 | 226.67 | 220.46 | 225.28 | 221.69 | 426800.0 | 218.63 |
| 2020-06-09 | 229.45 | 224.37 | 226.09 | 227.46 | 346500.0 | 224.32 |
| 2020-06-08 | 231.26 | 225.9 | 228.37 | 231.07 | 342200.0 | 227.88 |
| 2020-06-05 | 230.17 | 221.24 | 229.56 | 226.15 | 455200.0 | 223.03 |
| 2020-06-04 | 217.69 | 209.29 | 212.88 | 217.13 | 533400.0 | 214.13 |
| 2020-06-03 | 215.97 | 209.02 | 209.84 | 213.26 | 564600.0 | 210.31 |
| 2020-06-02 | 207.75 | 192.09 | 194.71 | 206.05 | 539100.0 | 203.2 |
| 2020-06-01 | 199.18 | 193.49 | 198.54 | 193.77 | 439700.0 | 191.09 |
| 2020-05-29 | 202.18 | 196.06 | 202.18 | 198.41 | 535400.0 | 195.67 |
| 2020-05-28 | 207.25 | 202.15 | 205.59 | 204.51 | 342400.0 | 201.69 |
| 2020-05-27 | 210.31 | 199.19 | 210.31 | 203.06 | 637400.0 | 200.26 |
| 2020-05-26 | 213.49 | 202.85 | 213.49 | 203.32 | 540000.0 | 200.51 |
| 2020-05-22 | 206.08 | 201.0 | 205.26 | 205.68 | 376000.0 | 201.31 |
| 2020-05-21 | 206.38 | 198.1 | 198.3 | 206.01 | 571100.0 | 201.63 |
| 2020-05-20 | 201.02 | 188.32 | 188.8 | 199.23 | 760300.0 | 195.0 |
| 2020-05-19 | 189.13 | 179.36 | 180.32 | 186.36 | 675000.0 | 182.4 |
| 2020-05-18 | 181.66 | 174.9 | 175.62 | 180.36 | 741700.0 | 176.53 |
| 2020-05-15 | 169.81 | 157.35 | 159.9 | 168.94 | 1087600.0 | 165.35 |
| 2020-05-14 | 164.0 | 157.32 | 160.88 | 161.72 | 470700.0 | 158.28 |
| 2020-05-13 | 170.25 | 162.83 | 170.25 | 164.22 | 491100.0 | 160.73 |
| 2020-05-12 | 179.68 | 172.0 | 178.73 | 172.01 | 375700.0 | 168.36 |
| 2020-05-11 | 179.69 | 171.81 | 175.0 | 178.99 | 473000.0 | 175.19 |
| 2020-05-08 | 178.06 | 172.67 | 177.02 | 176.8 | 312100.0 | 173.04 |
| 2020-05-07 | 178.12 | 165.76 | 166.53 | 173.83 | 618700.0 | 170.14 |
| 2020-05-06 | 169.12 | 163.58 | 169.12 | 164.47 | 360600.0 | 160.98 |
| 2020-05-05 | 171.87 | 163.35 | 164.52 | 167.71 | 748200.0 | 164.15 |
| 2020-05-04 | 163.92 | 159.73 | 162.83 | 162.82 | 312100.0 | 159.36 |
| 2020-05-01 | 169.42 | 164.21 | 169.42 | 165.01 | 322800.0 | 161.5 |
| 2020-04-30 | 181.18 | 173.06 | 181.18 | 173.13 | 285600.0 | 169.45 |
| 2020-04-29 | 186.86 | 181.6 | 184.74 | 184.45 | 238900.0 | 180.53 |
| 2020-04-28 | 183.42 | 176.74 | 180.04 | 179.65 | 348200.0 | 175.83 |
| 2020-04-27 | 176.71 | 170.78 | 170.78 | 175.72 | 432600.0 | 171.99 |
| 2020-04-24 | 178.04 | 169.55 | 178.04 | 170.81 | 512800.0 | 167.18 |
| 2020-04-23 | 181.58 | 176.82 | 180.82 | 177.09 | 340000.0 | 173.33 |
| 2020-04-22 | 184.69 | 176.41 | 183.31 | 179.38 | 547300.0 | 175.57 |
| 2020-04-21 | 187.12 | 178.5 | 184.88 | 179.6 | 489700.0 | 175.78 |
| 2020-04-20 | 195.09 | 188.24 | 192.58 | 190.52 | 293500.0 | 186.47 |
| 2020-04-17 | 197.92 | 192.09 | 193.45 | 196.35 | 498100.0 | 192.18 |
| 2020-04-16 | 191.21 | 185.69 | 189.9 | 187.15 | 378300.0 | 183.17 |
| 2020-04-15 | 198.49 | 190.57 | 196.62 | 191.03 | 258200.0 | 186.97 |
| 2020-04-14 | 208.96 | 200.27 | 207.65 | 203.12 | 322800.0 | 198.8 |
| 2020-04-13 | 210.18 | 201.86 | 210.18 | 202.14 | 230000.0 | 197.85 |
| 2020-04-09 | 212.8 | 200.01 | 200.39 | 212.3 | 330900.0 | 207.79 |
| 2020-04-08 | 199.75 | 189.07 | 193.12 | 197.8 | 302900.0 | 193.6 |
| 2020-04-07 | 201.94 | 190.66 | 198.36 | 191.25 | 374900.0 | 187.19 |
| 2020-04-06 | 191.1 | 184.49 | 186.89 | 189.93 | 340500.0 | 185.89 |
| 2020-04-03 | 188.45 | 176.67 | 185.17 | 178.02 | 384800.0 | 174.24 |
| 2020-04-02 | 189.67 | 177.65 | 180.73 | 187.67 | 524400.0 | 183.68 |
| 2020-04-01 | 185.9 | 176.72 | 179.52 | 181.24 | 438100.0 | 177.39 |
| 2020-03-31 | 197.73 | 189.87 | 196.12 | 192.42 | 353300.0 | 188.33 |
| 2020-03-30 | 200.75 | 185.19 | 188.96 | 198.49 | 341000.0 | 194.27 |
| 2020-03-27 | 194.94 | 183.44 | 186.37 | 189.29 | 418400.0 | 185.27 |
| 2020-03-26 | 196.19 | 172.86 | 178.9 | 195.33 | 693900.0 | 191.18 |
| 2020-03-25 | 188.49 | 174.07 | 186.5 | 174.83 | 708500.0 | 171.12 |
| 2020-03-24 | 189.79 | 178.13 | 181.86 | 185.58 | 398100.0 | 181.64 |
| 2020-03-23 | 190.0 | 168.16 | 190.0 | 171.96 | 796000.0 | 168.31 |
| 2020-03-20 | 202.04 | 179.99 | 189.0 | 194.65 | 654800.0 | 190.51 |
| 2020-03-19 | 197.82 | 176.79 | 186.95 | 187.24 | 624600.0 | 183.26 |
| 2020-03-18 | 190.91 | 172.15 | 183.58 | 188.71 | 625400.0 | 184.7 |
| 2020-03-17 | 199.04 | 180.4 | 186.74 | 198.03 | 605600.0 | 193.82 |
| 2020-03-16 | 205.98 | 170.5 | 182.96 | 182.61 | 803600.0 | 178.73 |
| 2020-03-13 | 214.26 | 200.78 | 210.87 | 213.09 | 704200.0 | 208.56 |
| 2020-03-12 | 211.87 | 200.82 | 211.76 | 200.82 | 625900.0 | 196.55 |
| 2020-03-11 | 237.73 | 223.89 | 233.25 | 227.95 | 497200.0 | 223.11 |
| 2020-03-10 | 241.29 | 229.29 | 240.87 | 240.45 | 397600.0 | 235.34 |
| 2020-03-09 | 243.23 | 223.14 | 223.14 | 234.77 | 513300.0 | 228.27 |
| 2020-03-06 | 255.0 | 246.53 | 249.34 | 253.51 | 334200.0 | 246.49 |
| 2020-03-05 | 263.92 | 254.2 | 263.12 | 257.18 | 304400.0 | 250.05 |
| 2020-03-04 | 269.59 | 255.51 | 256.98 | 269.39 | 302700.0 | 261.93 |
| 2020-03-03 | 262.0 | 251.25 | 258.15 | 253.44 | 439400.0 | 246.42 |
| 2020-03-02 | 260.1 | 247.74 | 248.01 | 258.16 | 771700.0 | 251.01 |
| 2020-02-28 | 257.84 | 242.23 | 256.84 | 247.88 | 676700.0 | 241.01 |
| 2020-02-27 | 274.36 | 261.8 | 270.49 | 261.81 | 354000.0 | 254.56 |
| 2020-02-26 | 281.06 | 273.23 | 280.11 | 273.23 | 349000.0 | 265.66 |
| 2020-02-25 | 283.62 | 277.67 | 282.44 | 278.55 | 438500.0 | 270.83 |
| 2020-02-24 | 287.44 | 281.17 | 285.56 | 283.04 | 593100.0 | 275.2 |
| 2020-02-21 | 289.95 | 286.97 | 287.4 | 289.85 | 235000.0 | 281.82 |
| 2020-02-20 | 290.06 | 285.24 | 289.0 | 287.93 | 160500.0 | 279.95 |
| 2020-02-19 | 291.84 | 289.53 | 291.24 | 290.58 | 243700.0 | 282.53 |
| 2020-02-18 | 290.6 | 287.18 | 290.5 | 289.79 | 205900.0 | 281.76 |