| 名前 | Seaboard Corporation Common Stock |
| ティッカー | SEB |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3201.0 | 3130.02 | 3165.0 | 3165.09 | 900.0 | 3165.09 |
| 2021-02-12 | 3219.95 | 3150.03 | 3182.0 | 3165.15 | 700.0 | 3165.15 |
| 2021-02-11 | 3250.0 | 3169.0 | 3215.0 | 3176.01 | 1000.0 | 3176.01 |
| 2021-02-10 | 3238.0 | 3177.0 | 3195.01 | 3212.25 | 400.0 | 3212.25 |
| 2021-02-09 | 3248.0 | 3179.76 | 3211.0 | 3220.0 | 400.0 | 3220.0 |
| 2021-02-08 | 3250.0 | 3174.35 | 3231.0 | 3250.0 | 900.0 | 3250.0 |
| 2021-02-05 | 3242.8 | 3172.0 | 3172.0 | 3210.0 | 700.0 | 3210.0 |
| 2021-02-04 | 3230.0 | 3156.63 | 3185.0 | 3156.63 | 700.0 | 3156.63 |
| 2021-02-03 | 3243.0 | 3180.13 | 3228.14 | 3217.92 | 500.0 | 3217.92 |
| 2021-02-02 | 3256.0 | 3139.01 | 3177.99 | 3230.11 | 1200.0 | 3230.11 |
| 2021-02-01 | 3197.0 | 3122.5 | 3192.0 | 3160.0 | 500.0 | 3160.0 |
| 2021-01-29 | 3177.0 | 3131.15 | 3131.15 | 3146.21 | 600.0 | 3146.21 |
| 2021-01-28 | 3197.0 | 3104.75 | 3181.69 | 3153.35 | 1400.0 | 3153.35 |
| 2021-01-27 | 3195.0 | 3135.0 | 3137.69 | 3151.0 | 700.0 | 3151.0 |
| 2021-01-26 | 3196.99 | 3133.0 | 3133.0 | 3196.0 | 600.0 | 3196.0 |
| 2021-01-25 | 3180.9 | 3107.11 | 3107.11 | 3130.02 | 1000.0 | 3130.02 |
| 2021-01-22 | 3168.51 | 3104.75 | 3148.83 | 3124.0 | 500.0 | 3124.0 |
| 2021-01-21 | 3196.99 | 3107.01 | 3115.0 | 3140.1 | 1100.0 | 3140.1 |
| 2021-01-20 | 3200.0 | 3107.25 | 3176.0 | 3145.0 | 1300.0 | 3145.0 |
| 2021-01-19 | 3322.02 | 3127.06 | 3281.91 | 3176.0 | 1400.0 | 3176.0 |
| 2021-01-15 | 3322.02 | 3240.0 | 3298.98 | 3322.02 | 1300.0 | 3322.02 |
| 2021-01-14 | 3299.99 | 3226.01 | 3299.99 | 3252.0 | 1000.0 | 3252.0 |
| 2021-01-13 | 3294.0 | 3200.02 | 3200.02 | 3279.94 | 1100.0 | 3279.94 |
| 2021-01-12 | 3280.0 | 3230.0 | 3231.6 | 3270.0 | 1000.0 | 3270.0 |
| 2021-01-11 | 3261.09 | 3118.38 | 3184.13 | 3251.2 | 1500.0 | 3251.2 |
| 2021-01-08 | 3215.28 | 3112.25 | 3140.0 | 3149.52 | 1500.0 | 3149.52 |
| 2021-01-07 | 3197.0 | 3091.15 | 3175.01 | 3140.0 | 1400.0 | 3140.0 |
| 2021-01-06 | 3224.95 | 3008.53 | 3163.0 | 3155.01 | 1600.0 | 3155.01 |
| 2021-01-05 | 3178.0 | 3060.3 | 3060.3 | 3157.0 | 1400.0 | 3157.0 |
| 2021-01-04 | 3124.99 | 3002.0 | 3069.0 | 3119.55 | 1700.0 | 3119.55 |
| 2020-12-31 | 3129.99 | 3030.71 | 3129.99 | 3031.0 | 1100.0 | 3031.0 |
| 2020-12-30 | 3150.0 | 3052.0 | 3150.0 | 3099.99 | 1000.0 | 3099.99 |
| 2020-12-29 | 3148.0 | 3075.92 | 3145.0 | 3129.66 | 500.0 | 3129.66 |
| 2020-12-28 | 3148.0 | 3089.43 | 3110.11 | 3135.0 | 1100.0 | 3135.0 |
| 2020-12-24 | 3132.0 | 3070.0 | 3078.01 | 3106.99 | 400.0 | 3106.99 |
| 2020-12-23 | 3155.69 | 3085.01 | 3144.75 | 3121.0 | 900.0 | 3121.0 |
| 2020-12-22 | 3130.0 | 3045.0 | 3130.0 | 3118.25 | 1200.0 | 3118.25 |
| 2020-12-21 | 3155.69 | 3042.89 | 3144.95 | 3155.69 | 1100.0 | 3155.69 |
| 2020-12-18 | 3176.84 | 2870.02 | 3174.45 | 3156.06 | 5700.0 | 3156.06 |
| 2020-12-17 | 3200.0 | 3110.0 | 3150.0 | 3176.84 | 800.0 | 3176.84 |
| 2020-12-16 | 3271.99 | 3138.0 | 3271.99 | 3153.1 | 1300.0 | 3153.1 |
| 2020-12-15 | 3297.13 | 3190.0 | 3297.0 | 3215.01 | 800.0 | 3215.01 |
| 2020-12-14 | 3338.0 | 3220.0 | 3251.0 | 3290.41 | 1200.0 | 3290.41 |
| 2020-12-11 | 3326.04 | 3240.28 | 3240.28 | 3326.04 | 900.0 | 3326.04 |
| 2020-12-10 | 3345.0 | 3213.0 | 3329.34 | 3279.99 | 900.0 | 3279.99 |
| 2020-12-09 | 3350.0 | 3253.06 | 3280.07 | 3310.98 | 900.0 | 3310.98 |
| 2020-12-08 | 3299.99 | 3250.0 | 3298.35 | 3299.01 | 600.0 | 3299.01 |
| 2020-12-07 | 3299.0 | 3202.0 | 3260.0 | 3299.0 | 1200.0 | 3299.0 |
| 2020-12-04 | 3259.18 | 3205.32 | 3259.18 | 3206.22 | 1200.0 | 3206.22 |
| 2020-12-03 | 3275.0 | 3150.3 | 3150.3 | 3225.0 | 1900.0 | 3225.0 |
| 2020-12-02 | 3245.0 | 3154.72 | 3180.0 | 3154.72 | 2400.0 | 3154.72 |
| 2020-12-01 | 3298.95 | 3170.05 | 3230.0 | 3224.79 | 2300.0 | 3224.79 |
| 2020-11-30 | 3325.0 | 3187.38 | 3324.99 | 3202.73 | 1800.0 | 3202.73 |
| 2020-11-27 | 3307.02 | 3233.0 | 3246.0 | 3300.1 | 400.0 | 3300.1 |
| 2020-11-25 | 3358.03 | 3240.05 | 3358.03 | 3294.34 | 1000.0 | 3294.34 |
| 2020-11-24 | 3323.22 | 3230.0 | 3245.0 | 3323.22 | 900.0 | 3323.22 |
| 2020-11-23 | 3365.0 | 3226.02 | 3365.0 | 3240.0 | 1000.0 | 3240.0 |
| 2020-11-20 | 3375.39 | 3259.7 | 3328.99 | 3375.38 | 400.0 | 3375.38 |
| 2020-11-19 | 3333.33 | 3202.01 | 3299.85 | 3328.99 | 900.0 | 3328.99 |
| 2020-11-18 | 3364.83 | 3272.74 | 3289.0 | 3308.99 | 700.0 | 3308.99 |
| 2020-11-17 | 3289.97 | 3122.0 | 3229.0 | 3270.4 | 1400.0 | 3270.4 |
| 2020-11-16 | 3345.57 | 3172.92 | 3275.0 | 3191.66 | 2500.0 | 3191.66 |
| 2020-11-13 | 3388.0 | 3253.14 | 3379.32 | 3253.14 | 1200.0 | 3253.14 |
| 2020-11-12 | 3399.0 | 3303.5 | 3399.0 | 3358.66 | 1300.0 | 3358.66 |
| 2020-11-11 | 3412.5 | 3335.55 | 3359.0 | 3375.0 | 1600.0 | 3375.0 |
| 2020-11-10 | 3399.0 | 3300.0 | 3354.32 | 3360.0 | 1800.0 | 3360.0 |
| 2020-11-09 | 3515.55 | 3333.0 | 3434.0 | 3344.9 | 2300.0 | 3344.9 |
| 2020-11-06 | 3434.99 | 3188.25 | 3205.5 | 3326.1 | 3700.0 | 3326.1 |
| 2020-11-05 | 3591.75 | 3406.01 | 3512.75 | 3540.0 | 1300.0 | 3540.0 |
| 2020-11-04 | 3531.81 | 3450.0 | 3530.0 | 3512.8 | 600.0 | 3510.55 |
| 2020-11-03 | 3527.17 | 3421.0 | 3451.6 | 3520.0 | 700.0 | 3517.75 |
| 2020-11-02 | 3478.0 | 3360.72 | 3370.01 | 3463.06 | 1000.0 | 3460.84 |
| 2020-10-30 | 3445.0 | 3325.01 | 3414.0 | 3445.0 | 2700.0 | 3442.79 |
| 2020-10-29 | 3414.77 | 3353.0 | 3410.0 | 3414.77 | 700.0 | 3412.58 |
| 2020-10-28 | 3445.01 | 3313.25 | 3380.0 | 3395.02 | 700.0 | 3392.85 |
| 2020-10-27 | 3401.0 | 3335.04 | 3386.66 | 3373.85 | 900.0 | 3371.69 |
| 2020-10-26 | 3460.0 | 3269.4 | 3390.01 | 3393.03 | 1100.0 | 3390.86 |
| 2020-10-23 | 3471.0 | 3424.28 | 3467.06 | 3459.99 | 900.0 | 3457.77 |
| 2020-10-22 | 3459.7 | 3250.07 | 3322.08 | 3459.7 | 1200.0 | 3457.48 |
| 2020-10-21 | 3355.0 | 3223.55 | 3312.0 | 3314.0 | 800.0 | 3311.88 |
| 2020-10-20 | 3388.0 | 3309.34 | 3326.89 | 3309.34 | 800.0 | 3307.22 |
| 2020-10-19 | 3400.0 | 3265.78 | 3312.0 | 3314.21 | 1000.0 | 3312.09 |
| 2020-10-16 | 3399.12 | 3315.0 | 3341.97 | 3389.99 | 900.0 | 3387.82 |
| 2020-10-15 | 3348.83 | 3171.66 | 3280.0 | 3335.0 | 1600.0 | 3332.86 |
| 2020-10-14 | 3272.8 | 3150.1 | 3233.82 | 3263.99 | 900.0 | 3261.9 |
| 2020-10-13 | 3247.99 | 3125.01 | 3180.0 | 3228.0 | 900.0 | 3225.93 |
| 2020-10-12 | 3240.0 | 3085.0 | 3114.0 | 3214.99 | 900.0 | 3212.93 |
| 2020-10-09 | 3195.51 | 3067.0 | 3070.0 | 3195.51 | 1100.0 | 3193.46 |
| 2020-10-08 | 3060.0 | 2960.3 | 2997.0 | 3060.0 | 600.0 | 3058.04 |
| 2020-10-07 | 3032.77 | 2944.88 | 2999.99 | 2954.24 | 2100.0 | 2952.35 |
| 2020-10-06 | 2999.99 | 2935.71 | 2984.97 | 2975.0 | 900.0 | 2973.09 |
| 2020-10-05 | 2986.16 | 2884.16 | 2974.8 | 2969.95 | 700.0 | 2968.05 |
| 2020-10-02 | 2989.99 | 2834.0 | 2834.0 | 2950.39 | 900.0 | 2948.5 |
| 2020-10-01 | 2933.94 | 2838.0 | 2838.0 | 2933.93 | 1300.0 | 2932.05 |
| 2020-09-30 | 2849.97 | 2755.12 | 2755.13 | 2836.69 | 700.0 | 2834.87 |
| 2020-09-29 | 2908.99 | 2799.0 | 2908.99 | 2818.59 | 800.0 | 2816.78 |
| 2020-09-28 | 2885.99 | 2755.49 | 2860.0 | 2840.2 | 600.0 | 2838.38 |
| 2020-09-25 | 2875.0 | 2811.1 | 2811.1 | 2834.0 | 900.0 | 2832.18 |
| 2020-09-24 | 2910.94 | 2788.82 | 2810.0 | 2833.38 | 1500.0 | 2831.57 |
| 2020-09-23 | 2899.99 | 2750.16 | 2867.66 | 2818.91 | 1500.0 | 2817.1 |
| 2020-09-22 | 2973.99 | 2840.0 | 2973.99 | 2875.0 | 1900.0 | 2873.16 |
| 2020-09-21 | 2974.95 | 2908.06 | 2939.9 | 2965.0 | 1600.0 | 2963.1 |
| 2020-09-18 | 2950.0 | 2801.04 | 2844.0 | 2950.0 | 1700.0 | 2948.11 |
| 2020-09-17 | 2870.55 | 2800.02 | 2829.38 | 2855.0 | 1200.0 | 2853.17 |
| 2020-09-16 | 2959.99 | 2815.0 | 2959.99 | 2815.11 | 1200.0 | 2813.31 |
| 2020-09-15 | 2931.0 | 2830.02 | 2830.02 | 2898.99 | 1000.0 | 2897.13 |
| 2020-09-14 | 2965.82 | 2866.57 | 2964.99 | 2905.0 | 1200.0 | 2903.14 |
| 2020-09-11 | 2962.35 | 2835.35 | 2890.0 | 2908.55 | 1300.0 | 2906.69 |
| 2020-09-10 | 2926.51 | 2800.02 | 2866.7 | 2860.0 | 900.0 | 2858.17 |
| 2020-09-09 | 2975.0 | 2700.0 | 2754.6 | 2896.92 | 2500.0 | 2895.06 |
| 2020-09-08 | 2882.99 | 2725.0 | 2812.01 | 2803.19 | 1200.0 | 2801.39 |
| 2020-09-04 | 2895.66 | 2700.01 | 2709.0 | 2895.66 | 1800.0 | 2893.81 |
| 2020-09-03 | 2722.0 | 2651.0 | 2651.0 | 2710.0 | 1000.0 | 2708.26 |
| 2020-09-02 | 2724.96 | 2658.46 | 2724.96 | 2672.01 | 1600.0 | 2670.3 |
| 2020-09-01 | 2728.87 | 2624.5 | 2698.0 | 2658.46 | 1400.0 | 2656.76 |
| 2020-08-31 | 2789.99 | 2660.03 | 2718.0 | 2683.0 | 1100.0 | 2681.28 |
| 2020-08-28 | 2799.99 | 2705.5 | 2799.99 | 2778.46 | 500.0 | 2776.68 |
| 2020-08-27 | 2800.0 | 2700.0 | 2705.02 | 2740.11 | 700.0 | 2738.35 |
| 2020-08-26 | 2790.0 | 2724.67 | 2790.0 | 2756.31 | 400.0 | 2754.54 |
| 2020-08-25 | 2849.99 | 2750.02 | 2800.3 | 2750.02 | 400.0 | 2748.26 |
| 2020-08-24 | 2861.36 | 2800.02 | 2848.0 | 2845.0 | 500.0 | 2843.18 |
| 2020-08-21 | 2833.85 | 2750.01 | 2751.0 | 2833.85 | 400.0 | 2832.03 |
| 2020-08-20 | 2889.9 | 2752.56 | 2889.9 | 2797.47 | 900.0 | 2795.68 |
| 2020-08-19 | 2882.34 | 2750.0 | 2813.72 | 2856.53 | 800.0 | 2854.7 |
| 2020-08-18 | 2845.73 | 2780.01 | 2825.0 | 2813.72 | 700.0 | 2811.92 |
| 2020-08-17 | 2890.0 | 2759.1 | 2857.0 | 2778.0 | 900.0 | 2776.22 |
| 2020-08-14 | 2919.98 | 2853.9 | 2890.0 | 2870.01 | 700.0 | 2868.17 |
| 2020-08-13 | 2945.0 | 2900.0 | 2945.0 | 2902.0 | 500.0 | 2900.14 |
| 2020-08-12 | 2979.98 | 2838.55 | 2880.05 | 2940.03 | 1000.0 | 2938.15 |
| 2020-08-11 | 2953.0 | 2873.51 | 2947.0 | 2881.94 | 900.0 | 2880.09 |
| 2020-08-10 | 2904.4 | 2825.0 | 2825.0 | 2904.4 | 900.0 | 2902.54 |
| 2020-08-07 | 2870.7 | 2783.0 | 2818.29 | 2856.98 | 1000.0 | 2855.15 |
| 2020-08-06 | 2808.91 | 2725.04 | 2775.0 | 2769.01 | 1200.0 | 2767.24 |
| 2020-08-05 | 2768.83 | 2699.0 | 2699.01 | 2741.26 | 1600.0 | 2737.26 |
| 2020-08-04 | 2734.99 | 2651.0 | 2675.0 | 2713.94 | 2100.0 | 2709.98 |
| 2020-08-03 | 2735.64 | 2690.01 | 2700.01 | 2702.01 | 800.0 | 2698.06 |
| 2020-07-31 | 2753.86 | 2656.12 | 2692.0 | 2703.25 | 1300.0 | 2699.3 |
| 2020-07-30 | 2797.9 | 2677.5 | 2779.0 | 2733.81 | 1200.0 | 2729.82 |
| 2020-07-29 | 2823.34 | 2717.5 | 2796.0 | 2787.69 | 2200.0 | 2783.62 |
| 2020-07-28 | 2829.59 | 2796.0 | 2825.0 | 2805.6 | 800.0 | 2801.5 |
| 2020-07-27 | 2949.99 | 2787.75 | 2949.99 | 2795.99 | 1100.0 | 2791.91 |
| 2020-07-24 | 2940.0 | 2861.0 | 2940.0 | 2861.01 | 500.0 | 2856.83 |
| 2020-07-23 | 2950.0 | 2893.23 | 2896.49 | 2894.33 | 600.0 | 2890.1 |
| 2020-07-22 | 2943.86 | 2882.85 | 2882.85 | 2898.84 | 1800.0 | 2894.61 |
| 2020-07-21 | 2966.98 | 2882.85 | 2966.98 | 2882.85 | 1000.0 | 2878.64 |
| 2020-07-20 | 2987.99 | 2875.0 | 2911.0 | 2925.33 | 800.0 | 2921.06 |
| 2020-07-17 | 2998.0 | 2896.0 | 2896.0 | 2976.33 | 500.0 | 2971.98 |
| 2020-07-16 | 2997.99 | 2865.01 | 2865.01 | 2948.08 | 600.0 | 2943.77 |
| 2020-07-15 | 2917.76 | 2865.0 | 2875.15 | 2866.8 | 800.0 | 2862.61 |
| 2020-07-14 | 2924.51 | 2852.12 | 2873.96 | 2862.04 | 400.0 | 2857.86 |
| 2020-07-13 | 2900.0 | 2838.0 | 2838.0 | 2877.14 | 800.0 | 2872.94 |
| 2020-07-10 | 2859.97 | 2830.01 | 2830.41 | 2852.63 | 500.0 | 2848.46 |
| 2020-07-09 | 2920.34 | 2813.87 | 2882.52 | 2831.35 | 900.0 | 2827.21 |
| 2020-07-08 | 2945.0 | 2864.63 | 2945.0 | 2864.63 | 500.0 | 2860.45 |
| 2020-07-07 | 2949.9 | 2881.81 | 2949.9 | 2898.02 | 700.0 | 2893.79 |
| 2020-07-06 | 2959.91 | 2920.0 | 2925.0 | 2946.98 | 500.0 | 2942.68 |
| 2020-07-02 | 2950.0 | 2902.02 | 2931.42 | 2922.0 | 500.0 | 2917.73 |
| 2020-07-01 | 2992.51 | 2901.02 | 2936.94 | 2901.02 | 700.0 | 2896.78 |
| 2020-06-30 | 3033.0 | 2933.49 | 3033.0 | 2933.82 | 700.0 | 2929.53 |
| 2020-06-29 | 3000.75 | 2922.22 | 2997.0 | 3000.75 | 900.0 | 2996.37 |
| 2020-06-26 | 2987.9 | 2927.5 | 2986.0 | 2952.47 | 2000.0 | 2948.16 |
| 2020-06-25 | 3017.5 | 2951.02 | 3005.01 | 2973.55 | 600.0 | 2969.21 |
| 2020-06-24 | 3094.98 | 3000.02 | 3094.98 | 3000.02 | 500.0 | 2995.64 |
| 2020-06-23 | 3164.99 | 3044.37 | 3164.99 | 3051.0 | 1600.0 | 3046.54 |
| 2020-06-22 | 3150.0 | 3092.01 | 3122.5 | 3109.3 | 600.0 | 3104.76 |
| 2020-06-19 | 3136.06 | 3075.9 | 3076.01 | 3087.01 | 800.0 | 3082.5 |
| 2020-06-18 | 3169.99 | 3080.73 | 3103.17 | 3080.73 | 700.0 | 3076.23 |
| 2020-06-17 | 3210.02 | 3075.01 | 3138.0 | 3111.94 | 600.0 | 3107.39 |
| 2020-06-16 | 3149.15 | 3066.0 | 3136.0 | 3130.0 | 300.0 | 3125.43 |
| 2020-06-15 | 3148.45 | 3003.05 | 3003.05 | 3050.12 | 900.0 | 3045.66 |
| 2020-06-12 | 3140.0 | 3060.0 | 3110.5 | 3093.21 | 600.0 | 3088.69 |
| 2020-06-11 | 3137.94 | 3030.01 | 3122.0 | 3079.96 | 700.0 | 3075.46 |
| 2020-06-10 | 3224.99 | 3123.37 | 3224.99 | 3150.0 | 500.0 | 3145.4 |
| 2020-06-09 | 3279.98 | 3138.0 | 3279.98 | 3146.38 | 700.0 | 3141.78 |
| 2020-06-08 | 3298.1 | 3010.01 | 3099.99 | 3193.55 | 1100.0 | 3188.88 |
| 2020-06-05 | 3099.98 | 2991.0 | 3039.99 | 3022.67 | 700.0 | 3018.25 |
| 2020-06-04 | 3029.99 | 2951.0 | 3029.98 | 3015.0 | 600.0 | 3010.6 |
| 2020-06-03 | 3025.1 | 2940.0 | 2972.24 | 3000.0 | 500.0 | 2995.62 |
| 2020-06-02 | 3025.0 | 2920.0 | 2967.63 | 2952.71 | 1300.0 | 2948.4 |
| 2020-06-01 | 2999.0 | 2900.3 | 2956.77 | 2952.25 | 600.0 | 2947.94 |
| 2020-05-29 | 3019.21 | 2933.49 | 2952.91 | 2940.0 | 800.0 | 2935.71 |
| 2020-05-28 | 3070.0 | 2998.0 | 3012.5 | 3000.0 | 700.0 | 2995.62 |
| 2020-05-27 | 3050.0 | 2991.93 | 3050.0 | 2992.32 | 600.0 | 2987.95 |
| 2020-05-26 | 3090.0 | 2970.1 | 3011.01 | 2980.0 | 500.0 | 2975.65 |
| 2020-05-22 | 3025.0 | 2950.01 | 2992.0 | 2999.0 | 1300.0 | 2994.62 |
| 2020-05-21 | 3149.99 | 2977.4 | 3070.0 | 2992.05 | 500.0 | 2987.68 |
| 2020-05-20 | 3132.68 | 3057.0 | 3062.01 | 3131.3 | 300.0 | 3126.73 |
| 2020-05-19 | 3200.46 | 3005.02 | 3122.0 | 3040.0 | 500.0 | 3035.56 |
| 2020-05-18 | 3200.0 | 3050.17 | 3097.51 | 3192.0 | 700.0 | 3187.34 |
| 2020-05-15 | 3096.0 | 2950.0 | 3000.0 | 3050.17 | 700.0 | 3045.71 |
| 2020-05-14 | 3037.7 | 2920.0 | 2950.03 | 2975.79 | 500.0 | 2971.44 |
| 2020-05-13 | 3099.99 | 2971.02 | 3099.99 | 3063.77 | 500.0 | 3059.29 |
| 2020-05-12 | 3125.0 | 3015.0 | 3104.36 | 3027.89 | 1000.0 | 3023.47 |
| 2020-05-11 | 3246.0 | 3083.71 | 3206.51 | 3083.71 | 700.0 | 3079.21 |
| 2020-05-08 | 3254.95 | 3023.0 | 3058.0 | 3217.01 | 900.0 | 3212.31 |
| 2020-05-07 | 3054.97 | 2918.01 | 2939.99 | 3020.0 | 600.0 | 3015.59 |
| 2020-05-06 | 2997.99 | 2890.01 | 2940.0 | 2890.01 | 1100.0 | 2885.79 |
| 2020-05-05 | 2979.98 | 2863.6 | 2863.6 | 2938.65 | 600.0 | 2932.11 |
| 2020-05-04 | 3000.0 | 2852.0 | 2980.0 | 2900.0 | 1100.0 | 2893.55 |
| 2020-05-01 | 3060.0 | 2957.76 | 3028.0 | 2966.49 | 400.0 | 2959.89 |
| 2020-04-30 | 3249.99 | 3011.1 | 3249.99 | 3011.1 | 600.0 | 3004.4 |
| 2020-04-29 | 3299.71 | 3150.0 | 3155.55 | 3200.0 | 1000.0 | 3192.88 |
| 2020-04-28 | 3201.74 | 3022.5 | 3048.98 | 3200.0 | 1200.0 | 3192.88 |
| 2020-04-27 | 3025.0 | 2950.06 | 2950.06 | 2999.72 | 1000.0 | 2993.04 |
| 2020-04-24 | 2990.0 | 2935.0 | 2945.0 | 2950.0 | 300.0 | 2943.44 |
| 2020-04-23 | 3055.0 | 2976.62 | 3051.27 | 2980.0 | 500.0 | 2973.37 |
| 2020-04-22 | 3099.99 | 2940.0 | 3099.99 | 3000.0 | 500.0 | 2993.32 |
| 2020-04-21 | 3050.0 | 2900.0 | 2983.0 | 3015.0 | 600.0 | 3008.29 |
| 2020-04-20 | 3055.0 | 2940.0 | 2940.0 | 3021.01 | 800.0 | 3014.29 |
| 2020-04-17 | 3100.0 | 2985.24 | 3001.0 | 2997.0 | 800.0 | 2990.33 |
| 2020-04-16 | 3098.83 | 2925.0 | 3020.0 | 2985.24 | 1900.0 | 2978.6 |
| 2020-04-15 | 3176.51 | 2955.0 | 3159.84 | 2990.0 | 1800.0 | 2983.35 |
| 2020-04-14 | 3299.0 | 3063.0 | 3298.98 | 3084.52 | 3000.0 | 3077.66 |
| 2020-04-13 | 3404.01 | 3200.0 | 3400.0 | 3285.69 | 2800.0 | 3278.38 |
| 2020-04-09 | 3348.09 | 2950.0 | 3040.0 | 3348.09 | 1300.0 | 3340.64 |
| 2020-04-08 | 3059.48 | 2950.03 | 3044.99 | 3029.98 | 800.0 | 3023.24 |
| 2020-04-07 | 3073.99 | 2785.0 | 2811.01 | 2981.0 | 4100.0 | 2974.37 |
| 2020-04-06 | 2794.0 | 2700.0 | 2706.01 | 2784.81 | 1300.0 | 2778.61 |
| 2020-04-03 | 2799.98 | 2624.06 | 2711.01 | 2744.36 | 1700.0 | 2738.25 |
| 2020-04-02 | 2824.98 | 2716.69 | 2730.0 | 2728.34 | 1400.0 | 2722.27 |
| 2020-04-01 | 2850.0 | 2725.02 | 2800.0 | 2813.43 | 1200.0 | 2807.17 |
| 2020-03-31 | 2857.0 | 2800.02 | 2852.13 | 2812.8 | 500.0 | 2806.54 |
| 2020-03-30 | 2869.24 | 2750.63 | 2826.85 | 2855.97 | 800.0 | 2849.61 |
| 2020-03-27 | 2860.0 | 2750.0 | 2840.0 | 2836.72 | 1100.0 | 2830.41 |
| 2020-03-26 | 2929.97 | 2800.0 | 2899.99 | 2845.0 | 700.0 | 2838.67 |
| 2020-03-25 | 2970.0 | 2686.59 | 2760.0 | 2799.25 | 900.0 | 2793.02 |
| 2020-03-24 | 2850.0 | 2700.0 | 2840.0 | 2740.85 | 1600.0 | 2734.75 |
| 2020-03-23 | 2796.09 | 2614.0 | 2765.0 | 2734.33 | 1600.0 | 2728.25 |
| 2020-03-20 | 2803.98 | 2656.64 | 2665.65 | 2656.64 | 2400.0 | 2650.73 |
| 2020-03-19 | 2788.88 | 2650.02 | 2734.34 | 2690.0 | 1500.0 | 2684.01 |
| 2020-03-18 | 2985.0 | 2685.0 | 2985.0 | 2740.01 | 1300.0 | 2733.91 |
| 2020-03-17 | 3076.37 | 2711.0 | 2732.0 | 3051.98 | 1400.0 | 3045.19 |
| 2020-03-16 | 2850.0 | 2614.14 | 2750.0 | 2711.81 | 1000.0 | 2705.78 |
| 2020-03-13 | 3084.0 | 2766.51 | 3011.05 | 2915.01 | 1800.0 | 2908.52 |
| 2020-03-12 | 3100.0 | 2800.0 | 2950.0 | 3009.44 | 4400.0 | 3002.74 |
| 2020-03-11 | 3270.98 | 3000.0 | 3150.0 | 3076.21 | 800.0 | 3069.36 |
| 2020-03-10 | 3265.0 | 3090.61 | 3199.99 | 3169.65 | 900.0 | 3162.6 |
| 2020-03-09 | 3322.48 | 3063.0 | 3162.0 | 3199.98 | 2400.0 | 3192.86 |
| 2020-03-06 | 3474.0 | 3250.0 | 3381.6 | 3296.31 | 800.0 | 3288.97 |
| 2020-03-05 | 3539.99 | 3361.0 | 3539.99 | 3398.01 | 1300.0 | 3390.45 |
| 2020-03-04 | 3755.0 | 3418.84 | 3464.99 | 3573.11 | 900.0 | 3565.16 |
| 2020-03-03 | 3611.25 | 3370.5 | 3537.54 | 3418.84 | 1200.0 | 3411.23 |
| 2020-03-02 | 3600.0 | 3403.95 | 3491.0 | 3537.54 | 900.0 | 3529.67 |
| 2020-02-28 | 3575.0 | 3400.0 | 3523.23 | 3415.0 | 1000.0 | 3407.4 |
| 2020-02-27 | 3556.77 | 3400.0 | 3400.0 | 3510.0 | 900.0 | 3499.94 |
| 2020-02-26 | 3599.97 | 3410.0 | 3599.0 | 3444.99 | 1000.0 | 3435.12 |
| 2020-02-25 | 3879.92 | 3575.0 | 3815.0 | 3608.93 | 1400.0 | 3598.59 |
| 2020-02-24 | 3940.0 | 3756.0 | 3882.68 | 3787.95 | 500.0 | 3777.1 |
| 2020-02-21 | 3981.68 | 3900.02 | 3900.02 | 3947.51 | 600.0 | 3936.2 |
| 2020-02-20 | 3962.67 | 3830.0 | 3840.0 | 3930.0 | 700.0 | 3918.74 |
| 2020-02-19 | 3840.0 | 3767.0 | 3778.25 | 3799.0 | 1000.0 | 3788.12 |
| 2020-02-18 | 3811.08 | 3751.01 | 3765.85 | 3765.01 | 1600.0 | 3754.22 |