| 名前 | Sempra Energy Common Stock |
| ティッカー | SRE |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 125.5 | 123.6 | 124.5 | 124.68 | 1017800.0 | 124.68 |
| 2021-02-12 | 125.96 | 123.34 | 125.39 | 124.5 | 1125700.0 | 124.5 |
| 2021-02-11 | 126.68 | 125.44 | 126.01 | 125.8 | 1163300.0 | 125.8 |
| 2021-02-10 | 127.61 | 125.64 | 126.18 | 126.85 | 1119200.0 | 126.85 |
| 2021-02-09 | 125.88 | 123.9 | 125.17 | 125.34 | 722100.0 | 125.34 |
| 2021-02-08 | 126.64 | 124.58 | 126.1 | 124.85 | 1078700.0 | 124.85 |
| 2021-02-05 | 127.08 | 125.48 | 126.77 | 126.24 | 917100.0 | 126.24 |
| 2021-02-04 | 126.26 | 122.69 | 123.01 | 126.07 | 1124700.0 | 126.07 |
| 2021-02-03 | 125.11 | 122.88 | 124.16 | 123.33 | 1194100.0 | 123.33 |
| 2021-02-02 | 127.43 | 124.2 | 125.82 | 124.58 | 1572000.0 | 124.58 |
| 2021-02-01 | 125.5 | 122.36 | 123.8 | 124.94 | 1549400.0 | 124.94 |
| 2021-01-29 | 126.56 | 123.08 | 124.0 | 123.76 | 2785200.0 | 123.76 |
| 2021-01-28 | 125.27 | 120.26 | 120.94 | 124.69 | 2335700.0 | 124.69 |
| 2021-01-27 | 124.22 | 118.91 | 123.88 | 119.95 | 2055600.0 | 119.95 |
| 2021-01-26 | 126.87 | 124.58 | 126.32 | 124.59 | 1412400.0 | 124.59 |
| 2021-01-25 | 126.17 | 120.5 | 121.0 | 125.97 | 2531100.0 | 125.97 |
| 2021-01-22 | 122.71 | 120.59 | 122.1 | 121.45 | 1275300.0 | 121.45 |
| 2021-01-21 | 123.38 | 122.01 | 122.08 | 122.37 | 1456900.0 | 122.37 |
| 2021-01-20 | 123.13 | 120.57 | 121.09 | 122.87 | 1680300.0 | 122.87 |
| 2021-01-19 | 122.75 | 121.05 | 122.4 | 121.48 | 1587500.0 | 121.48 |
| 2021-01-15 | 124.35 | 121.55 | 122.34 | 122.16 | 1600100.0 | 122.16 |
| 2021-01-14 | 124.83 | 121.66 | 122.0 | 122.53 | 2867700.0 | 122.53 |
| 2021-01-13 | 121.63 | 117.67 | 118.1 | 121.15 | 2207300.0 | 121.15 |
| 2021-01-12 | 118.2 | 114.84 | 117.97 | 118.0 | 2567900.0 | 118.0 |
| 2021-01-11 | 120.22 | 117.26 | 119.71 | 118.41 | 2830200.0 | 118.41 |
| 2021-01-08 | 120.53 | 119.39 | 120.39 | 119.78 | 2843600.0 | 119.78 |
| 2021-01-07 | 124.64 | 119.46 | 124.02 | 119.9 | 2617200.0 | 119.9 |
| 2021-01-06 | 124.93 | 122.5 | 123.72 | 123.81 | 1902900.0 | 123.81 |
| 2021-01-05 | 124.33 | 121.77 | 124.0 | 123.41 | 2390100.0 | 123.41 |
| 2021-01-04 | 127.47 | 123.26 | 127.24 | 123.8 | 2022000.0 | 123.8 |
| 2020-12-31 | 127.57 | 125.01 | 125.91 | 127.41 | 948100.0 | 127.41 |
| 2020-12-30 | 127.09 | 125.26 | 126.18 | 125.82 | 1312900.0 | 125.82 |
| 2020-12-29 | 127.41 | 126.11 | 127.11 | 126.39 | 806900.0 | 126.39 |
| 2020-12-28 | 127.89 | 126.12 | 126.34 | 126.49 | 799200.0 | 126.49 |
| 2020-12-24 | 126.18 | 124.72 | 125.97 | 125.9 | 369800.0 | 125.9 |
| 2020-12-23 | 127.88 | 125.89 | 127.15 | 125.95 | 743100.0 | 125.95 |
| 2020-12-22 | 127.4 | 125.65 | 126.56 | 126.27 | 963300.0 | 126.27 |
| 2020-12-21 | 129.32 | 126.5 | 128.89 | 126.71 | 2324600.0 | 126.71 |
| 2020-12-18 | 132.78 | 129.99 | 132.33 | 130.7 | 3734200.0 | 130.7 |
| 2020-12-17 | 132.7 | 128.62 | 128.95 | 131.74 | 2982900.0 | 131.74 |
| 2020-12-16 | 131.98 | 129.1 | 131.59 | 129.12 | 1719300.0 | 128.07 |
| 2020-12-15 | 131.5 | 128.1 | 128.95 | 130.95 | 1665800.0 | 129.89 |
| 2020-12-14 | 130.02 | 128.0 | 129.01 | 128.04 | 1398800.0 | 127.0 |
| 2020-12-11 | 128.96 | 127.23 | 127.61 | 128.0 | 1680600.0 | 126.96 |
| 2020-12-10 | 129.5 | 128.1 | 129.18 | 128.73 | 1312200.0 | 127.69 |
| 2020-12-09 | 129.61 | 128.35 | 129.48 | 128.96 | 1359800.0 | 127.92 |
| 2020-12-08 | 130.05 | 127.57 | 127.57 | 129.3 | 1569200.0 | 128.25 |
| 2020-12-07 | 129.0 | 127.2 | 127.65 | 128.23 | 1576700.0 | 127.19 |
| 2020-12-04 | 132.42 | 127.38 | 131.51 | 128.17 | 2494000.0 | 127.13 |
| 2020-12-03 | 132.77 | 130.07 | 130.85 | 132.01 | 1772100.0 | 130.94 |
| 2020-12-02 | 131.59 | 127.66 | 128.63 | 131.43 | 2449300.0 | 130.37 |
| 2020-12-01 | 129.95 | 127.64 | 128.56 | 127.76 | 1369700.0 | 126.73 |
| 2020-11-30 | 130.45 | 127.26 | 129.8 | 127.48 | 2438400.0 | 126.45 |
| 2020-11-27 | 131.98 | 130.03 | 131.78 | 130.46 | 482000.0 | 129.4 |
| 2020-11-25 | 132.36 | 130.56 | 132.31 | 131.96 | 1281700.0 | 130.89 |
| 2020-11-24 | 133.22 | 131.67 | 132.32 | 132.31 | 1180200.0 | 131.24 |
| 2020-11-23 | 131.95 | 129.79 | 130.85 | 131.04 | 1366200.0 | 129.98 |
| 2020-11-20 | 131.91 | 130.1 | 130.35 | 130.42 | 1353100.0 | 129.36 |
| 2020-11-19 | 133.03 | 129.46 | 132.29 | 130.25 | 1711500.0 | 129.2 |
| 2020-11-18 | 136.36 | 133.02 | 135.21 | 133.04 | 1691700.0 | 131.96 |
| 2020-11-17 | 135.45 | 133.73 | 134.77 | 134.06 | 1635800.0 | 132.98 |
| 2020-11-16 | 137.47 | 134.34 | 136.94 | 135.44 | 1399200.0 | 134.34 |
| 2020-11-13 | 135.27 | 132.14 | 133.35 | 134.55 | 1535200.0 | 133.46 |
| 2020-11-12 | 133.36 | 130.32 | 132.83 | 132.3 | 1660100.0 | 131.23 |
| 2020-11-11 | 136.62 | 132.81 | 136.35 | 133.64 | 1998700.0 | 132.56 |
| 2020-11-10 | 136.81 | 130.43 | 130.51 | 135.96 | 2771500.0 | 134.86 |
| 2020-11-09 | 133.58 | 129.98 | 131.24 | 130.39 | 2148000.0 | 129.33 |
| 2020-11-06 | 128.29 | 124.64 | 127.37 | 124.83 | 1648400.0 | 123.82 |
| 2020-11-05 | 130.93 | 126.77 | 126.77 | 127.01 | 1572700.0 | 125.98 |
| 2020-11-04 | 131.9 | 128.06 | 128.8 | 128.43 | 929800.0 | 127.39 |
| 2020-11-03 | 130.41 | 128.59 | 129.24 | 129.1 | 935400.0 | 128.06 |
| 2020-11-02 | 128.04 | 125.83 | 127.0 | 127.62 | 1347000.0 | 126.59 |
| 2020-10-30 | 127.57 | 123.98 | 126.37 | 125.36 | 1534800.0 | 124.35 |
| 2020-10-29 | 129.22 | 124.68 | 125.55 | 127.22 | 1248600.0 | 126.19 |
| 2020-10-28 | 130.15 | 125.72 | 128.3 | 126.1 | 1676100.0 | 125.08 |
| 2020-10-27 | 132.46 | 130.25 | 131.1 | 130.27 | 1353100.0 | 129.22 |
| 2020-10-26 | 132.85 | 130.28 | 132.85 | 131.32 | 1206600.0 | 130.26 |
| 2020-10-23 | 134.01 | 131.67 | 133.11 | 133.86 | 1166200.0 | 132.78 |
| 2020-10-22 | 132.49 | 128.27 | 129.63 | 132.28 | 1134100.0 | 131.21 |
| 2020-10-21 | 130.51 | 128.8 | 129.78 | 129.3 | 1199800.0 | 128.25 |
| 2020-10-20 | 130.4 | 128.29 | 129.01 | 129.68 | 988900.0 | 128.63 |
| 2020-10-19 | 129.85 | 126.82 | 128.68 | 127.97 | 1523700.0 | 126.93 |
| 2020-10-16 | 129.88 | 127.54 | 128.66 | 128.11 | 1344000.0 | 127.07 |
| 2020-10-15 | 129.39 | 125.56 | 125.74 | 128.54 | 1446700.0 | 127.5 |
| 2020-10-14 | 128.03 | 126.07 | 127.19 | 127.09 | 975200.0 | 126.06 |
| 2020-10-13 | 127.27 | 125.71 | 125.88 | 126.55 | 1211100.0 | 125.53 |
| 2020-10-12 | 127.57 | 124.98 | 125.67 | 126.78 | 807400.0 | 125.75 |
| 2020-10-09 | 127.51 | 124.69 | 127.51 | 126.01 | 897000.0 | 124.99 |
| 2020-10-08 | 127.21 | 123.18 | 123.49 | 126.71 | 1026100.0 | 125.68 |
| 2020-10-07 | 123.5 | 121.04 | 122.39 | 122.72 | 1074800.0 | 121.73 |
| 2020-10-06 | 124.86 | 121.25 | 122.1 | 122.23 | 1124600.0 | 121.24 |
| 2020-10-05 | 121.86 | 119.69 | 121.42 | 121.77 | 949700.0 | 120.78 |
| 2020-10-02 | 121.34 | 117.7 | 118.06 | 120.5 | 1248200.0 | 119.52 |
| 2020-10-01 | 120.25 | 118.28 | 119.38 | 119.13 | 1335100.0 | 118.17 |
| 2020-09-30 | 118.85 | 116.67 | 116.96 | 118.36 | 1627900.0 | 117.4 |
| 2020-09-29 | 117.99 | 115.65 | 116.98 | 116.18 | 951300.0 | 115.24 |
| 2020-09-28 | 118.72 | 116.58 | 117.9 | 116.71 | 1298900.0 | 115.77 |
| 2020-09-25 | 117.8 | 114.79 | 114.91 | 117.61 | 1102200.0 | 116.66 |
| 2020-09-24 | 116.9 | 112.33 | 113.3 | 115.74 | 1439700.0 | 114.8 |
| 2020-09-23 | 119.25 | 114.41 | 119.08 | 114.5 | 1732700.0 | 112.54 |
| 2020-09-22 | 119.76 | 116.87 | 117.15 | 119.05 | 1575100.0 | 117.01 |
| 2020-09-21 | 118.99 | 116.5 | 118.25 | 116.66 | 1730400.0 | 114.66 |
| 2020-09-18 | 121.34 | 118.73 | 120.66 | 119.98 | 3948100.0 | 117.92 |
| 2020-09-17 | 121.12 | 118.68 | 119.6 | 121.03 | 1801000.0 | 118.95 |
| 2020-09-16 | 121.42 | 117.21 | 117.94 | 120.84 | 1520300.0 | 118.77 |
| 2020-09-15 | 121.18 | 117.05 | 119.82 | 117.63 | 1065700.0 | 115.61 |
| 2020-09-14 | 119.54 | 117.58 | 118.51 | 119.15 | 1699100.0 | 117.11 |
| 2020-09-11 | 118.16 | 116.64 | 117.76 | 117.8 | 1328100.0 | 115.78 |
| 2020-09-10 | 120.69 | 117.96 | 120.69 | 118.12 | 1058000.0 | 116.09 |
| 2020-09-09 | 122.27 | 119.58 | 120.41 | 120.95 | 1370800.0 | 118.88 |
| 2020-09-08 | 121.0 | 117.27 | 120.62 | 119.09 | 1464800.0 | 117.05 |
| 2020-09-04 | 123.68 | 118.8 | 123.24 | 120.89 | 1171100.0 | 118.82 |
| 2020-09-03 | 125.9 | 121.55 | 125.0 | 122.72 | 1110000.0 | 120.62 |
| 2020-09-02 | 125.19 | 121.71 | 122.25 | 124.55 | 1225800.0 | 122.41 |
| 2020-09-01 | 123.49 | 121.52 | 123.04 | 122.25 | 1049000.0 | 120.15 |
| 2020-08-31 | 123.91 | 122.22 | 122.52 | 123.65 | 1094600.0 | 121.53 |
| 2020-08-28 | 123.88 | 121.98 | 123.14 | 122.32 | 1065000.0 | 120.22 |
| 2020-08-27 | 125.1 | 123.05 | 123.12 | 123.59 | 1077600.0 | 121.47 |
| 2020-08-26 | 125.1 | 122.23 | 124.8 | 122.34 | 1277900.0 | 120.24 |
| 2020-08-25 | 128.1 | 125.1 | 128.09 | 125.51 | 1008300.0 | 123.36 |
| 2020-08-24 | 127.42 | 124.88 | 125.72 | 127.37 | 819700.0 | 125.19 |
| 2020-08-21 | 126.55 | 124.85 | 126.53 | 125.48 | 1128800.0 | 123.33 |
| 2020-08-20 | 128.07 | 125.96 | 127.3 | 126.22 | 1160000.0 | 124.06 |
| 2020-08-19 | 130.31 | 127.75 | 130.17 | 128.22 | 1494800.0 | 126.02 |
| 2020-08-18 | 130.5 | 128.81 | 129.52 | 129.36 | 888100.0 | 127.14 |
| 2020-08-17 | 131.29 | 128.88 | 130.58 | 129.68 | 1697500.0 | 127.46 |
| 2020-08-14 | 134.04 | 131.19 | 133.67 | 131.89 | 1299200.0 | 129.63 |
| 2020-08-13 | 135.12 | 133.02 | 133.43 | 134.66 | 1073800.0 | 132.35 |
| 2020-08-12 | 134.67 | 131.55 | 132.24 | 134.19 | 1496100.0 | 131.89 |
| 2020-08-11 | 135.0 | 130.62 | 135.0 | 131.11 | 1443900.0 | 128.86 |
| 2020-08-10 | 133.89 | 129.63 | 130.37 | 133.57 | 1784400.0 | 131.28 |
| 2020-08-07 | 130.54 | 128.04 | 128.28 | 129.9 | 1223500.0 | 127.67 |
| 2020-08-06 | 129.42 | 127.4 | 127.79 | 128.2 | 1498400.0 | 126.0 |
| 2020-08-05 | 129.77 | 125.2 | 125.48 | 127.03 | 2132200.0 | 124.85 |
| 2020-08-04 | 125.51 | 123.44 | 123.44 | 125.02 | 1504100.0 | 122.88 |
| 2020-08-03 | 124.8 | 122.97 | 124.1 | 124.04 | 1217500.0 | 121.91 |
| 2020-07-31 | 124.77 | 122.47 | 123.42 | 124.46 | 1246300.0 | 122.33 |
| 2020-07-30 | 123.96 | 122.7 | 123.51 | 123.75 | 1433800.0 | 121.63 |
| 2020-07-29 | 125.37 | 124.23 | 124.34 | 125.01 | 1081200.0 | 122.87 |
| 2020-07-28 | 125.94 | 122.16 | 122.19 | 124.65 | 1322200.0 | 122.51 |
| 2020-07-27 | 125.42 | 122.79 | 125.29 | 122.98 | 1328900.0 | 120.87 |
| 2020-07-24 | 128.86 | 125.15 | 127.81 | 125.62 | 1431200.0 | 123.47 |
| 2020-07-23 | 129.18 | 126.93 | 127.47 | 127.34 | 1460100.0 | 125.16 |
| 2020-07-22 | 128.19 | 124.7 | 125.46 | 127.88 | 2663900.0 | 125.69 |
| 2020-07-21 | 125.97 | 123.31 | 123.31 | 125.28 | 1758900.0 | 123.13 |
| 2020-07-20 | 124.72 | 122.19 | 124.01 | 122.62 | 1228600.0 | 120.52 |
| 2020-07-17 | 124.98 | 122.94 | 122.96 | 124.82 | 1936100.0 | 122.68 |
| 2020-07-16 | 123.53 | 121.57 | 122.8 | 122.63 | 1372100.0 | 120.53 |
| 2020-07-15 | 125.12 | 122.45 | 123.25 | 123.15 | 2277000.0 | 121.04 |
| 2020-07-14 | 122.51 | 120.35 | 120.36 | 121.84 | 2113600.0 | 119.75 |
| 2020-07-13 | 121.3 | 118.92 | 119.6 | 120.17 | 1432900.0 | 118.11 |
| 2020-07-10 | 119.51 | 116.12 | 116.12 | 119.17 | 1321300.0 | 117.13 |
| 2020-07-09 | 117.0 | 114.15 | 116.67 | 116.29 | 2243000.0 | 114.3 |
| 2020-07-08 | 118.38 | 116.64 | 117.22 | 117.25 | 1715200.0 | 115.24 |
| 2020-07-07 | 119.22 | 117.59 | 119.08 | 117.76 | 2115200.0 | 115.74 |
| 2020-07-06 | 122.37 | 119.63 | 121.97 | 120.45 | 1833200.0 | 118.38 |
| 2020-07-02 | 123.7 | 120.74 | 122.27 | 120.94 | 1525100.0 | 118.87 |
| 2020-07-01 | 121.66 | 117.96 | 119.33 | 121.35 | 1968000.0 | 119.27 |
| 2020-06-30 | 118.31 | 115.76 | 118.17 | 117.23 | 1779200.0 | 115.22 |
| 2020-06-29 | 118.16 | 113.45 | 114.23 | 118.12 | 1533900.0 | 116.09 |
| 2020-06-26 | 117.94 | 112.16 | 116.89 | 112.61 | 7075500.0 | 110.68 |
| 2020-06-25 | 118.46 | 115.92 | 118.31 | 117.32 | 1765400.0 | 115.31 |
| 2020-06-24 | 120.3 | 116.98 | 118.03 | 120.04 | 2063400.0 | 116.95 |
| 2020-06-23 | 121.99 | 118.77 | 120.91 | 119.48 | 1834300.0 | 116.41 |
| 2020-06-22 | 120.12 | 117.35 | 117.35 | 119.45 | 2374500.0 | 116.38 |
| 2020-06-19 | 126.18 | 117.25 | 125.96 | 117.25 | 6013000.0 | 114.24 |
| 2020-06-18 | 124.83 | 122.75 | 123.13 | 124.56 | 1453100.0 | 121.36 |
| 2020-06-17 | 125.51 | 121.81 | 124.98 | 124.17 | 1834200.0 | 120.98 |
| 2020-06-16 | 129.59 | 123.62 | 128.65 | 124.36 | 2932200.0 | 121.16 |
| 2020-06-15 | 125.91 | 120.38 | 122.04 | 125.25 | 3525300.0 | 122.03 |
| 2020-06-12 | 128.27 | 122.08 | 127.69 | 124.05 | 2360800.0 | 120.86 |
| 2020-06-11 | 125.61 | 122.65 | 125.17 | 123.48 | 2478600.0 | 120.31 |
| 2020-06-10 | 131.4 | 128.43 | 130.5 | 128.56 | 1617800.0 | 125.26 |
| 2020-06-09 | 133.28 | 129.78 | 133.1 | 130.31 | 1581500.0 | 126.96 |
| 2020-06-08 | 135.97 | 133.89 | 135.11 | 134.79 | 1355800.0 | 131.33 |
| 2020-06-05 | 136.08 | 129.84 | 130.71 | 133.79 | 1508100.0 | 130.35 |
| 2020-06-04 | 130.97 | 127.37 | 130.65 | 128.79 | 1366500.0 | 125.48 |
| 2020-06-03 | 132.71 | 130.9 | 131.37 | 131.6 | 1397200.0 | 128.22 |
| 2020-06-02 | 130.45 | 128.78 | 130.09 | 130.32 | 1162000.0 | 126.97 |
| 2020-06-01 | 130.05 | 126.15 | 126.3 | 129.07 | 1134900.0 | 125.75 |
| 2020-05-29 | 127.42 | 124.74 | 126.47 | 126.31 | 1794200.0 | 123.06 |
| 2020-05-28 | 127.78 | 125.68 | 127.33 | 127.39 | 1325500.0 | 124.12 |
| 2020-05-27 | 128.52 | 123.24 | 128.49 | 124.9 | 1203400.0 | 121.69 |
| 2020-05-26 | 127.38 | 124.33 | 125.72 | 125.23 | 1189600.0 | 122.01 |
| 2020-05-22 | 123.97 | 120.57 | 121.14 | 123.81 | 856900.0 | 120.63 |
| 2020-05-21 | 123.79 | 120.96 | 122.45 | 121.08 | 1263800.0 | 117.97 |
| 2020-05-20 | 127.09 | 122.29 | 126.29 | 122.64 | 1302800.0 | 119.49 |
| 2020-05-19 | 127.43 | 122.2 | 123.8 | 126.1 | 1678800.0 | 122.86 |
| 2020-05-18 | 125.84 | 122.71 | 122.87 | 124.0 | 1997200.0 | 120.81 |
| 2020-05-15 | 120.98 | 116.92 | 119.89 | 119.2 | 2832600.0 | 116.14 |
| 2020-05-14 | 120.63 | 114.33 | 117.1 | 120.34 | 1360900.0 | 117.25 |
| 2020-05-13 | 121.94 | 116.2 | 121.11 | 118.25 | 1767400.0 | 115.21 |
| 2020-05-12 | 125.59 | 121.36 | 124.75 | 121.39 | 1521900.0 | 118.27 |
| 2020-05-11 | 125.01 | 122.39 | 123.21 | 124.8 | 1454200.0 | 121.59 |
| 2020-05-08 | 126.71 | 122.95 | 125.23 | 124.23 | 1215200.0 | 121.04 |
| 2020-05-07 | 125.36 | 123.2 | 123.8 | 123.73 | 1871500.0 | 120.55 |
| 2020-05-06 | 124.84 | 121.48 | 124.76 | 122.02 | 1240900.0 | 118.88 |
| 2020-05-05 | 125.84 | 122.25 | 122.91 | 124.22 | 1351700.0 | 121.03 |
| 2020-05-04 | 125.98 | 119.22 | 120.15 | 124.12 | 2033700.0 | 120.93 |
| 2020-05-01 | 122.05 | 119.01 | 122.05 | 119.93 | 1951900.0 | 116.85 |
| 2020-04-30 | 128.57 | 123.35 | 128.57 | 123.85 | 1270700.0 | 120.67 |
| 2020-04-29 | 131.57 | 127.05 | 130.0 | 129.58 | 1090700.0 | 126.25 |
| 2020-04-28 | 132.16 | 126.22 | 130.75 | 126.96 | 1452400.0 | 123.7 |
| 2020-04-27 | 129.83 | 127.25 | 128.08 | 128.8 | 1328500.0 | 125.49 |
| 2020-04-24 | 127.86 | 124.06 | 126.44 | 126.97 | 1238300.0 | 123.71 |
| 2020-04-23 | 126.7 | 123.36 | 124.22 | 125.5 | 1517600.0 | 122.27 |
| 2020-04-22 | 124.59 | 119.48 | 121.03 | 123.66 | 1486400.0 | 120.48 |
| 2020-04-21 | 121.94 | 117.5 | 120.16 | 119.27 | 1299400.0 | 116.2 |
| 2020-04-20 | 124.63 | 121.87 | 122.94 | 122.57 | 1308600.0 | 119.42 |
| 2020-04-17 | 124.94 | 119.89 | 120.23 | 124.44 | 1802800.0 | 121.24 |
| 2020-04-16 | 122.03 | 117.18 | 121.66 | 117.46 | 2427000.0 | 114.44 |
| 2020-04-15 | 124.4 | 120.97 | 124.07 | 121.51 | 1873300.0 | 118.39 |
| 2020-04-14 | 130.8 | 126.26 | 130.04 | 127.93 | 1733800.0 | 124.64 |
| 2020-04-13 | 130.54 | 125.13 | 129.77 | 126.98 | 1908900.0 | 123.72 |
| 2020-04-09 | 133.14 | 122.09 | 122.98 | 130.53 | 2161600.0 | 127.18 |
| 2020-04-08 | 123.03 | 116.09 | 117.65 | 122.05 | 1748600.0 | 118.91 |
| 2020-04-07 | 121.22 | 115.77 | 117.66 | 116.67 | 1968100.0 | 113.67 |
| 2020-04-06 | 116.1 | 108.44 | 108.95 | 114.04 | 2025900.0 | 111.11 |
| 2020-04-03 | 107.3 | 103.3 | 104.65 | 104.28 | 1642200.0 | 101.6 |
| 2020-04-02 | 107.64 | 101.18 | 102.18 | 106.26 | 1618100.0 | 103.53 |
| 2020-04-01 | 109.47 | 101.67 | 108.35 | 103.71 | 1810000.0 | 101.04 |
| 2020-03-31 | 119.42 | 112.14 | 118.35 | 112.99 | 3501800.0 | 110.09 |
| 2020-03-30 | 124.44 | 118.25 | 122.63 | 119.99 | 2348400.0 | 116.91 |
| 2020-03-27 | 125.29 | 116.01 | 118.95 | 121.13 | 1585900.0 | 118.02 |
| 2020-03-26 | 125.28 | 110.03 | 111.35 | 123.6 | 2017000.0 | 120.42 |
| 2020-03-25 | 119.62 | 101.13 | 104.16 | 114.02 | 3365500.0 | 111.09 |
| 2020-03-24 | 105.65 | 95.37 | 96.67 | 104.03 | 2826300.0 | 101.36 |
| 2020-03-23 | 100.31 | 88.0 | 100.31 | 93.42 | 3145300.0 | 91.02 |
| 2020-03-20 | 105.84 | 97.32 | 99.15 | 99.64 | 5236600.0 | 97.08 |
| 2020-03-19 | 101.56 | 96.44 | 101.46 | 100.0 | 2471400.0 | 97.43 |
| 2020-03-18 | 102.95 | 89.16 | 92.99 | 102.4 | 3882900.0 | 98.75 |
| 2020-03-17 | 100.55 | 88.3 | 89.29 | 98.38 | 5059000.0 | 94.87 |
| 2020-03-16 | 101.82 | 88.13 | 98.0 | 88.62 | 3728900.0 | 85.46 |
| 2020-03-13 | 109.98 | 98.16 | 109.78 | 106.92 | 3748000.0 | 103.11 |
| 2020-03-12 | 116.42 | 103.85 | 116.42 | 104.27 | 3994900.0 | 100.55 |
| 2020-03-11 | 127.79 | 117.74 | 127.27 | 122.95 | 3777100.0 | 118.57 |
| 2020-03-10 | 134.02 | 122.18 | 129.86 | 130.6 | 4230100.0 | 125.94 |
| 2020-03-09 | 136.14 | 125.11 | 134.1 | 127.76 | 3550700.0 | 123.21 |
| 2020-03-06 | 142.65 | 136.72 | 138.11 | 141.87 | 2474700.0 | 136.81 |
| 2020-03-05 | 145.4 | 140.79 | 144.92 | 141.76 | 3109500.0 | 136.71 |
| 2020-03-04 | 148.0 | 142.52 | 142.7 | 147.84 | 1564700.0 | 142.57 |
| 2020-03-03 | 146.27 | 139.94 | 142.65 | 141.02 | 2534100.0 | 135.99 |
| 2020-03-02 | 143.7 | 139.17 | 140.46 | 142.23 | 3323600.0 | 137.16 |
| 2020-02-28 | 140.84 | 134.65 | 138.1 | 139.78 | 4207700.0 | 134.8 |
| 2020-02-27 | 150.67 | 141.38 | 147.56 | 141.42 | 3214000.0 | 136.38 |
| 2020-02-26 | 150.94 | 146.46 | 149.95 | 146.87 | 2132100.0 | 141.63 |
| 2020-02-25 | 154.77 | 149.09 | 154.49 | 149.57 | 1744900.0 | 144.24 |
| 2020-02-24 | 158.23 | 154.12 | 157.84 | 154.16 | 2065900.0 | 148.66 |
| 2020-02-21 | 160.59 | 158.24 | 159.57 | 158.43 | 1285800.0 | 152.78 |
| 2020-02-20 | 160.27 | 158.84 | 159.33 | 159.89 | 1182200.0 | 154.19 |
| 2020-02-19 | 161.28 | 159.65 | 160.65 | 159.73 | 790000.0 | 154.04 |
| 2020-02-18 | 161.76 | 160.46 | 161.5 | 160.89 | 1158500.0 | 155.16 |