| 名前 | Constellation Brands Inc. Common Stock |
| ティッカー | STZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 242.62 | 230.19 | 242.2 | 232.0 | 1982400.0 | 232.0 |
| 2021-02-12 | 242.12 | 235.46 | 236.51 | 241.27 | 1301300.0 | 241.27 |
| 2021-02-11 | 241.42 | 233.11 | 240.22 | 236.39 | 1570100.0 | 236.39 |
| 2021-02-10 | 241.49 | 236.21 | 238.02 | 240.34 | 2061100.0 | 240.34 |
| 2021-02-09 | 235.58 | 231.79 | 234.0 | 233.8 | 1396800.0 | 233.8 |
| 2021-02-08 | 228.66 | 223.69 | 226.55 | 228.63 | 814200.0 | 228.63 |
| 2021-02-05 | 228.07 | 224.54 | 225.1 | 227.93 | 1002400.0 | 227.18 |
| 2021-02-04 | 223.63 | 216.14 | 217.01 | 223.51 | 1449300.0 | 222.77 |
| 2021-02-03 | 220.29 | 215.23 | 218.85 | 216.3 | 1347400.0 | 215.59 |
| 2021-02-02 | 219.78 | 216.14 | 217.97 | 217.73 | 1203200.0 | 217.01 |
| 2021-02-01 | 216.35 | 211.23 | 213.16 | 215.06 | 1260400.0 | 214.35 |
| 2021-01-29 | 216.53 | 210.79 | 215.83 | 210.93 | 1143600.0 | 210.24 |
| 2021-01-28 | 218.46 | 210.76 | 213.83 | 216.85 | 1398200.0 | 216.14 |
| 2021-01-27 | 217.87 | 211.9 | 216.44 | 213.32 | 1815500.0 | 212.62 |
| 2021-01-26 | 223.25 | 219.46 | 222.85 | 219.85 | 986200.0 | 219.13 |
| 2021-01-25 | 227.0 | 220.1 | 225.53 | 222.17 | 1568100.0 | 221.44 |
| 2021-01-22 | 228.68 | 225.75 | 226.35 | 226.91 | 757300.0 | 226.16 |
| 2021-01-21 | 228.9 | 225.84 | 226.98 | 228.69 | 944000.0 | 227.94 |
| 2021-01-20 | 228.58 | 223.9 | 224.0 | 227.51 | 1124600.0 | 226.76 |
| 2021-01-19 | 224.47 | 219.17 | 221.26 | 222.91 | 1204800.0 | 222.18 |
| 2021-01-15 | 222.99 | 219.63 | 222.99 | 219.99 | 1068900.0 | 219.27 |
| 2021-01-14 | 226.54 | 222.65 | 224.5 | 223.9 | 1109900.0 | 223.16 |
| 2021-01-13 | 228.63 | 224.15 | 227.0 | 224.57 | 1542000.0 | 223.83 |
| 2021-01-12 | 231.0 | 226.01 | 227.0 | 228.09 | 1679100.0 | 227.34 |
| 2021-01-11 | 230.97 | 225.25 | 228.64 | 226.88 | 1099700.0 | 226.13 |
| 2021-01-08 | 232.47 | 225.26 | 230.14 | 230.21 | 1595400.0 | 229.45 |
| 2021-01-07 | 240.76 | 227.31 | 233.0 | 228.87 | 2537100.0 | 228.12 |
| 2021-01-06 | 226.32 | 219.0 | 219.23 | 223.72 | 1861700.0 | 222.98 |
| 2021-01-05 | 217.8 | 215.63 | 216.33 | 216.89 | 1530200.0 | 216.18 |
| 2021-01-04 | 220.27 | 212.78 | 220.0 | 216.74 | 1202600.0 | 216.03 |
| 2020-12-31 | 219.34 | 217.27 | 217.67 | 219.05 | 696300.0 | 218.33 |
| 2020-12-30 | 219.78 | 217.01 | 217.46 | 218.21 | 429500.0 | 217.49 |
| 2020-12-29 | 220.0 | 217.08 | 219.94 | 217.44 | 685600.0 | 216.72 |
| 2020-12-28 | 219.78 | 215.75 | 217.43 | 218.64 | 751200.0 | 217.92 |
| 2020-12-24 | 216.1 | 213.86 | 214.49 | 215.81 | 266900.0 | 215.1 |
| 2020-12-23 | 216.5 | 212.89 | 214.26 | 215.48 | 614100.0 | 214.77 |
| 2020-12-22 | 215.48 | 212.0 | 215.07 | 212.95 | 880900.0 | 212.25 |
| 2020-12-21 | 215.61 | 212.76 | 213.83 | 214.46 | 851400.0 | 213.75 |
| 2020-12-18 | 219.56 | 214.77 | 218.67 | 218.68 | 1736800.0 | 217.96 |
| 2020-12-17 | 218.9 | 215.38 | 215.38 | 217.8 | 1040200.0 | 217.08 |
| 2020-12-16 | 216.55 | 212.52 | 212.52 | 214.81 | 866300.0 | 214.1 |
| 2020-12-15 | 214.82 | 207.76 | 207.84 | 212.25 | 1814800.0 | 211.55 |
| 2020-12-14 | 208.86 | 206.05 | 207.54 | 207.0 | 1377900.0 | 206.32 |
| 2020-12-11 | 207.6 | 204.46 | 206.0 | 205.29 | 1312600.0 | 204.61 |
| 2020-12-10 | 210.19 | 206.77 | 208.13 | 207.29 | 1054900.0 | 206.61 |
| 2020-12-09 | 212.6 | 208.56 | 212.25 | 209.38 | 806900.0 | 208.69 |
| 2020-12-08 | 214.64 | 211.65 | 212.44 | 213.01 | 762500.0 | 212.31 |
| 2020-12-07 | 214.11 | 211.51 | 214.02 | 212.04 | 993800.0 | 211.34 |
| 2020-12-04 | 213.79 | 209.67 | 210.11 | 213.79 | 1231600.0 | 213.09 |
| 2020-12-03 | 211.64 | 205.0 | 205.91 | 209.78 | 1335700.0 | 209.09 |
| 2020-12-02 | 206.21 | 202.7 | 205.0 | 204.99 | 749100.0 | 204.32 |
| 2020-12-01 | 210.5 | 205.0 | 208.35 | 205.74 | 1040000.0 | 205.06 |
| 2020-11-30 | 205.94 | 202.54 | 203.53 | 205.84 | 1104400.0 | 205.16 |
| 2020-11-27 | 205.56 | 203.42 | 204.65 | 204.81 | 534000.0 | 204.14 |
| 2020-11-25 | 207.38 | 204.05 | 207.2 | 204.7 | 1144100.0 | 204.03 |
| 2020-11-24 | 208.66 | 202.84 | 203.35 | 207.8 | 1015700.0 | 207.12 |
| 2020-11-23 | 203.42 | 200.36 | 201.08 | 201.58 | 656200.0 | 200.92 |
| 2020-11-20 | 204.27 | 200.13 | 203.47 | 200.57 | 569700.0 | 199.91 |
| 2020-11-19 | 204.34 | 201.35 | 202.38 | 204.21 | 759100.0 | 203.54 |
| 2020-11-18 | 207.65 | 203.1 | 205.09 | 203.75 | 807300.0 | 203.08 |
| 2020-11-17 | 205.93 | 201.2 | 204.0 | 205.05 | 944900.0 | 204.38 |
| 2020-11-16 | 207.9 | 203.33 | 205.95 | 206.1 | 937600.0 | 205.42 |
| 2020-11-13 | 202.49 | 195.5 | 196.03 | 202.01 | 919900.0 | 201.35 |
| 2020-11-12 | 197.51 | 192.2 | 193.5 | 194.9 | 863000.0 | 194.26 |
| 2020-11-11 | 202.59 | 194.08 | 202.45 | 194.53 | 1741000.0 | 193.89 |
| 2020-11-10 | 203.65 | 198.44 | 202.89 | 200.56 | 1968400.0 | 199.9 |
| 2020-11-09 | 206.86 | 193.49 | 195.16 | 200.75 | 2394000.0 | 200.09 |
| 2020-11-06 | 186.97 | 182.14 | 183.09 | 185.78 | 886000.0 | 185.17 |
| 2020-11-05 | 184.72 | 182.43 | 183.08 | 183.48 | 979900.0 | 182.88 |
| 2020-11-04 | 186.37 | 180.74 | 185.36 | 180.85 | 1130400.0 | 179.51 |
| 2020-11-03 | 185.74 | 180.01 | 180.01 | 184.84 | 1684300.0 | 183.47 |
| 2020-11-02 | 176.96 | 166.86 | 168.55 | 176.39 | 1699600.0 | 175.08 |
| 2020-10-30 | 165.24 | 160.63 | 164.79 | 165.23 | 1549200.0 | 164.0 |
| 2020-10-29 | 167.1 | 163.68 | 164.72 | 165.85 | 1192500.0 | 164.62 |
| 2020-10-28 | 169.75 | 164.9 | 169.6 | 165.01 | 1828500.0 | 163.78 |
| 2020-10-27 | 177.3 | 172.13 | 174.54 | 172.16 | 843700.0 | 170.88 |
| 2020-10-26 | 178.34 | 173.82 | 178.22 | 174.97 | 1294500.0 | 173.67 |
| 2020-10-23 | 180.49 | 176.95 | 180.0 | 179.46 | 1108300.0 | 178.13 |
| 2020-10-22 | 179.93 | 177.7 | 179.07 | 178.4 | 1035200.0 | 177.08 |
| 2020-10-21 | 181.5 | 179.19 | 180.0 | 179.64 | 619300.0 | 178.31 |
| 2020-10-20 | 183.46 | 180.3 | 182.5 | 180.33 | 617800.0 | 178.99 |
| 2020-10-19 | 183.53 | 179.3 | 182.0 | 180.64 | 967800.0 | 179.3 |
| 2020-10-16 | 184.15 | 181.25 | 182.3 | 181.48 | 827400.0 | 180.13 |
| 2020-10-15 | 182.87 | 180.49 | 180.49 | 181.55 | 790900.0 | 180.2 |
| 2020-10-14 | 186.38 | 183.05 | 184.26 | 183.11 | 698200.0 | 181.75 |
| 2020-10-13 | 188.16 | 185.49 | 185.89 | 187.53 | 665800.0 | 186.14 |
| 2020-10-12 | 189.56 | 186.35 | 187.26 | 187.01 | 642100.0 | 185.62 |
| 2020-10-09 | 187.44 | 184.84 | 186.24 | 186.65 | 865900.0 | 185.26 |
| 2020-10-08 | 185.23 | 180.7 | 181.58 | 185.15 | 1095500.0 | 183.78 |
| 2020-10-07 | 183.98 | 181.12 | 182.02 | 181.48 | 848600.0 | 180.13 |
| 2020-10-06 | 184.87 | 180.31 | 183.5 | 180.58 | 850600.0 | 179.24 |
| 2020-10-05 | 186.05 | 182.82 | 185.4 | 183.6 | 961400.0 | 182.24 |
| 2020-10-02 | 189.3 | 183.3 | 184.36 | 185.6 | 1328700.0 | 184.22 |
| 2020-10-01 | 191.0 | 183.41 | 191.0 | 184.61 | 1899400.0 | 183.24 |
| 2020-09-30 | 190.57 | 187.56 | 187.97 | 189.51 | 1305900.0 | 188.1 |
| 2020-09-29 | 190.16 | 186.03 | 186.76 | 187.52 | 991800.0 | 186.13 |
| 2020-09-28 | 186.05 | 183.88 | 184.69 | 185.45 | 1578200.0 | 184.07 |
| 2020-09-25 | 182.24 | 180.12 | 181.06 | 181.82 | 1865200.0 | 180.47 |
| 2020-09-24 | 185.99 | 179.79 | 185.47 | 181.87 | 1262500.0 | 180.52 |
| 2020-09-23 | 190.48 | 186.48 | 188.24 | 186.57 | 899100.0 | 185.18 |
| 2020-09-22 | 189.3 | 185.07 | 185.09 | 188.5 | 611800.0 | 187.1 |
| 2020-09-21 | 185.5 | 180.57 | 185.45 | 185.06 | 1109700.0 | 183.69 |
| 2020-09-18 | 193.06 | 185.06 | 191.17 | 187.81 | 1624100.0 | 186.42 |
| 2020-09-17 | 194.93 | 190.74 | 192.32 | 192.21 | 765500.0 | 190.78 |
| 2020-09-16 | 197.23 | 192.83 | 197.0 | 193.2 | 1030900.0 | 191.77 |
| 2020-09-15 | 197.97 | 195.25 | 196.72 | 196.59 | 1042000.0 | 195.13 |
| 2020-09-14 | 196.47 | 189.24 | 189.87 | 195.31 | 1467600.0 | 193.86 |
| 2020-09-11 | 190.29 | 186.46 | 188.79 | 188.81 | 863100.0 | 187.41 |
| 2020-09-10 | 191.11 | 188.09 | 189.73 | 188.73 | 884900.0 | 187.33 |
| 2020-09-09 | 191.35 | 185.79 | 189.51 | 189.93 | 1443900.0 | 188.52 |
| 2020-09-08 | 190.89 | 185.48 | 190.1 | 187.76 | 983000.0 | 186.37 |
| 2020-09-04 | 192.48 | 187.55 | 191.06 | 191.52 | 1043200.0 | 190.1 |
| 2020-09-03 | 191.36 | 187.82 | 189.44 | 190.58 | 1614700.0 | 189.17 |
| 2020-09-02 | 189.47 | 185.97 | 186.98 | 188.01 | 1296500.0 | 186.61 |
| 2020-09-01 | 186.1 | 183.38 | 183.9 | 185.94 | 973100.0 | 184.56 |
| 2020-08-31 | 185.83 | 183.33 | 185.46 | 184.48 | 733400.0 | 183.11 |
| 2020-08-28 | 185.75 | 181.19 | 182.67 | 185.37 | 775200.0 | 183.99 |
| 2020-08-27 | 183.94 | 181.64 | 182.0 | 182.65 | 733000.0 | 181.29 |
| 2020-08-26 | 181.77 | 179.11 | 179.94 | 181.36 | 748700.0 | 180.01 |
| 2020-08-25 | 181.56 | 179.2 | 181.26 | 180.18 | 703700.0 | 178.84 |
| 2020-08-24 | 181.5 | 177.88 | 178.76 | 181.49 | 695600.0 | 180.14 |
| 2020-08-21 | 179.56 | 177.14 | 179.0 | 179.29 | 916700.0 | 177.96 |
| 2020-08-20 | 179.63 | 177.76 | 178.3 | 178.34 | 875200.0 | 177.02 |
| 2020-08-19 | 180.4 | 177.79 | 178.19 | 180.0 | 971700.0 | 178.66 |
| 2020-08-18 | 178.62 | 173.73 | 174.06 | 178.18 | 1515700.0 | 176.86 |
| 2020-08-17 | 177.15 | 173.39 | 176.36 | 173.69 | 833400.0 | 172.4 |
| 2020-08-14 | 178.08 | 175.77 | 176.11 | 176.03 | 574000.0 | 174.72 |
| 2020-08-13 | 177.14 | 174.12 | 174.43 | 176.62 | 587300.0 | 175.31 |
| 2020-08-12 | 177.1 | 173.89 | 174.38 | 175.5 | 1185300.0 | 174.2 |
| 2020-08-11 | 174.51 | 171.89 | 173.77 | 172.87 | 926500.0 | 171.59 |
| 2020-08-10 | 172.94 | 170.94 | 171.71 | 171.45 | 757400.0 | 170.18 |
| 2020-08-07 | 173.01 | 170.05 | 170.39 | 172.27 | 1456100.0 | 170.25 |
| 2020-08-06 | 173.0 | 170.25 | 171.01 | 171.09 | 1426300.0 | 169.08 |
| 2020-08-05 | 173.57 | 172.11 | 172.11 | 173.43 | 740800.0 | 171.39 |
| 2020-08-04 | 174.49 | 171.57 | 173.0 | 171.69 | 1208500.0 | 169.67 |
| 2020-08-03 | 178.2 | 172.74 | 178.2 | 173.29 | 1233900.0 | 171.25 |
| 2020-07-31 | 180.91 | 175.74 | 180.3 | 178.2 | 1095800.0 | 176.11 |
| 2020-07-30 | 181.88 | 178.82 | 180.21 | 180.83 | 622600.0 | 178.71 |
| 2020-07-29 | 182.3 | 179.5 | 180.55 | 181.61 | 556100.0 | 179.48 |
| 2020-07-28 | 182.11 | 178.17 | 178.59 | 179.52 | 961800.0 | 177.41 |
| 2020-07-27 | 179.88 | 177.26 | 179.3 | 178.89 | 886600.0 | 176.79 |
| 2020-07-24 | 180.22 | 177.71 | 179.2 | 179.85 | 803900.0 | 177.74 |
| 2020-07-23 | 182.92 | 178.79 | 180.38 | 179.0 | 1536700.0 | 176.9 |
| 2020-07-22 | 181.0 | 178.83 | 180.4 | 179.49 | 1011600.0 | 177.38 |
| 2020-07-21 | 184.07 | 178.41 | 178.56 | 180.77 | 1225300.0 | 178.65 |
| 2020-07-20 | 180.32 | 175.4 | 179.65 | 177.6 | 1221100.0 | 175.51 |
| 2020-07-17 | 183.13 | 180.4 | 182.29 | 180.61 | 1093500.0 | 178.49 |
| 2020-07-16 | 183.73 | 180.61 | 181.89 | 181.24 | 1154900.0 | 179.11 |
| 2020-07-15 | 182.66 | 179.69 | 181.05 | 182.63 | 1365400.0 | 180.48 |
| 2020-07-14 | 179.9 | 176.24 | 179.0 | 179.18 | 1538000.0 | 177.08 |
| 2020-07-13 | 185.73 | 179.24 | 185.5 | 179.69 | 1136100.0 | 177.58 |
| 2020-07-10 | 184.99 | 182.11 | 182.93 | 184.93 | 567600.0 | 182.76 |
| 2020-07-09 | 185.5 | 181.71 | 184.24 | 182.39 | 1202100.0 | 180.25 |
| 2020-07-08 | 184.11 | 181.3 | 183.28 | 183.48 | 800200.0 | 181.32 |
| 2020-07-07 | 186.59 | 182.27 | 184.18 | 182.46 | 904900.0 | 180.32 |
| 2020-07-06 | 189.38 | 185.21 | 188.12 | 186.49 | 1004800.0 | 184.3 |
| 2020-07-02 | 190.74 | 185.39 | 189.18 | 185.8 | 1895100.0 | 183.62 |
| 2020-07-01 | 189.92 | 182.04 | 182.93 | 185.88 | 3465200.0 | 183.7 |
| 2020-06-30 | 175.11 | 172.34 | 174.79 | 174.95 | 1134200.0 | 172.9 |
| 2020-06-29 | 174.49 | 168.4 | 170.0 | 174.17 | 1160500.0 | 172.12 |
| 2020-06-26 | 174.09 | 166.52 | 174.09 | 168.99 | 1662800.0 | 167.01 |
| 2020-06-25 | 174.01 | 168.74 | 171.74 | 173.33 | 1132200.0 | 171.29 |
| 2020-06-24 | 179.74 | 171.41 | 178.65 | 171.66 | 1418700.0 | 169.64 |
| 2020-06-23 | 182.13 | 179.34 | 181.22 | 180.46 | 857300.0 | 178.34 |
| 2020-06-22 | 181.99 | 178.12 | 180.44 | 179.71 | 984300.0 | 177.6 |
| 2020-06-19 | 189.37 | 181.22 | 187.65 | 181.41 | 2638300.0 | 179.28 |
| 2020-06-18 | 184.51 | 177.85 | 178.55 | 184.25 | 1229700.0 | 182.09 |
| 2020-06-17 | 180.46 | 177.43 | 178.71 | 178.71 | 978200.0 | 176.61 |
| 2020-06-16 | 180.26 | 173.7 | 179.28 | 177.46 | 1276300.0 | 175.38 |
| 2020-06-15 | 174.95 | 164.25 | 166.53 | 173.69 | 1132800.0 | 171.65 |
| 2020-06-12 | 173.83 | 167.27 | 172.94 | 170.28 | 929300.0 | 168.28 |
| 2020-06-11 | 175.57 | 167.82 | 173.86 | 168.67 | 1500700.0 | 166.69 |
| 2020-06-10 | 183.59 | 179.29 | 183.59 | 180.3 | 1299400.0 | 178.18 |
| 2020-06-09 | 183.81 | 180.07 | 182.64 | 183.4 | 1135300.0 | 181.25 |
| 2020-06-08 | 186.33 | 183.01 | 183.53 | 185.93 | 960100.0 | 183.75 |
| 2020-06-05 | 183.26 | 177.59 | 179.07 | 181.42 | 1753200.0 | 179.29 |
| 2020-06-04 | 176.26 | 173.36 | 174.69 | 175.73 | 1898800.0 | 173.67 |
| 2020-06-03 | 176.17 | 172.77 | 173.47 | 174.82 | 1201500.0 | 172.77 |
| 2020-06-02 | 175.24 | 171.37 | 174.29 | 173.23 | 1158300.0 | 171.2 |
| 2020-06-01 | 176.28 | 171.28 | 172.4 | 173.25 | 1401200.0 | 171.22 |
| 2020-05-29 | 176.23 | 170.54 | 172.71 | 172.7 | 1668800.0 | 170.67 |
| 2020-05-28 | 180.0 | 175.23 | 180.0 | 175.44 | 823000.0 | 173.38 |
| 2020-05-27 | 179.43 | 171.36 | 179.24 | 179.38 | 1428400.0 | 177.27 |
| 2020-05-26 | 179.08 | 174.95 | 175.1 | 176.41 | 1505500.0 | 174.34 |
| 2020-05-22 | 172.82 | 168.16 | 170.87 | 172.31 | 1051300.0 | 170.29 |
| 2020-05-21 | 172.51 | 168.29 | 171.79 | 171.0 | 971800.0 | 168.99 |
| 2020-05-20 | 173.62 | 169.36 | 171.39 | 172.47 | 1125500.0 | 170.44 |
| 2020-05-19 | 172.66 | 165.45 | 167.63 | 168.9 | 1094300.0 | 166.92 |
| 2020-05-18 | 169.48 | 161.84 | 161.84 | 168.51 | 1848200.0 | 166.53 |
| 2020-05-15 | 160.09 | 155.9 | 157.23 | 158.49 | 1112400.0 | 156.63 |
| 2020-05-14 | 158.28 | 151.53 | 152.77 | 157.96 | 1376900.0 | 156.1 |
| 2020-05-13 | 161.0 | 153.1 | 161.0 | 155.32 | 1669200.0 | 153.5 |
| 2020-05-12 | 165.37 | 160.47 | 165.19 | 160.52 | 917700.0 | 158.63 |
| 2020-05-11 | 166.33 | 162.12 | 163.02 | 163.3 | 1262400.0 | 161.38 |
| 2020-05-08 | 166.85 | 159.55 | 160.8 | 166.06 | 1129100.0 | 164.11 |
| 2020-05-07 | 168.0 | 163.67 | 167.73 | 164.77 | 860000.0 | 162.83 |
| 2020-05-06 | 166.96 | 163.14 | 164.11 | 165.48 | 931900.0 | 163.54 |
| 2020-05-05 | 165.61 | 162.38 | 164.0 | 163.01 | 1054900.0 | 161.1 |
| 2020-05-04 | 164.21 | 158.42 | 159.59 | 163.75 | 911800.0 | 161.83 |
| 2020-05-01 | 164.78 | 160.75 | 162.6 | 161.57 | 968500.0 | 158.93 |
| 2020-04-30 | 167.61 | 162.39 | 166.95 | 164.69 | 1161100.0 | 162.0 |
| 2020-04-29 | 172.77 | 168.28 | 169.39 | 169.42 | 1230400.0 | 166.65 |
| 2020-04-28 | 169.29 | 164.08 | 166.2 | 167.43 | 1410300.0 | 164.7 |
| 2020-04-27 | 164.06 | 155.82 | 160.0 | 163.15 | 1679100.0 | 160.49 |
| 2020-04-24 | 159.09 | 153.51 | 155.09 | 158.83 | 1266700.0 | 156.24 |
| 2020-04-23 | 158.32 | 152.41 | 156.53 | 153.05 | 1185100.0 | 150.55 |
| 2020-04-22 | 157.0 | 152.37 | 157.0 | 155.22 | 1531400.0 | 152.68 |
| 2020-04-21 | 155.23 | 151.25 | 153.21 | 153.02 | 1437400.0 | 150.52 |
| 2020-04-20 | 163.37 | 156.5 | 159.89 | 156.62 | 1520300.0 | 154.06 |
| 2020-04-17 | 168.08 | 160.81 | 167.28 | 162.7 | 1540600.0 | 160.04 |
| 2020-04-16 | 164.33 | 159.81 | 163.31 | 162.15 | 1358300.0 | 159.5 |
| 2020-04-15 | 164.56 | 159.37 | 164.0 | 162.36 | 1735900.0 | 159.71 |
| 2020-04-14 | 169.37 | 161.5 | 162.0 | 167.83 | 2111900.0 | 165.09 |
| 2020-04-13 | 166.8 | 157.31 | 165.88 | 157.63 | 1783300.0 | 155.06 |
| 2020-04-09 | 167.75 | 161.11 | 162.64 | 166.24 | 2346600.0 | 163.52 |
| 2020-04-08 | 163.8 | 149.01 | 150.01 | 157.77 | 3432700.0 | 155.19 |
| 2020-04-07 | 162.99 | 149.53 | 156.49 | 149.59 | 2491800.0 | 147.15 |
| 2020-04-06 | 143.81 | 137.01 | 138.05 | 142.26 | 2402100.0 | 139.94 |
| 2020-04-03 | 135.01 | 125.61 | 135.01 | 132.17 | 3291100.0 | 130.01 |
| 2020-04-02 | 132.93 | 117.72 | 127.0 | 131.22 | 5828600.0 | 129.08 |
| 2020-04-01 | 142.66 | 135.52 | 138.58 | 136.88 | 1643200.0 | 134.64 |
| 2020-03-31 | 149.48 | 142.0 | 144.6 | 143.36 | 1790500.0 | 141.02 |
| 2020-03-30 | 147.89 | 140.0 | 144.2 | 146.44 | 1793600.0 | 144.05 |
| 2020-03-27 | 148.8 | 135.0 | 135.0 | 144.88 | 3154000.0 | 142.51 |
| 2020-03-26 | 142.51 | 127.8 | 128.39 | 140.69 | 2699600.0 | 138.39 |
| 2020-03-25 | 133.73 | 123.73 | 124.75 | 126.61 | 3302500.0 | 124.54 |
| 2020-03-24 | 125.0 | 107.69 | 111.14 | 123.82 | 3815000.0 | 121.8 |
| 2020-03-23 | 119.7 | 104.28 | 117.25 | 105.64 | 5876300.0 | 103.91 |
| 2020-03-20 | 129.98 | 116.39 | 126.6 | 119.7 | 3165500.0 | 117.74 |
| 2020-03-19 | 125.53 | 114.67 | 120.0 | 123.06 | 2497200.0 | 121.05 |
| 2020-03-18 | 124.31 | 107.16 | 116.43 | 121.25 | 3366600.0 | 119.27 |
| 2020-03-17 | 127.11 | 110.04 | 125.58 | 124.45 | 3369600.0 | 122.42 |
| 2020-03-16 | 127.4 | 107.0 | 118.23 | 124.75 | 3623300.0 | 122.71 |
| 2020-03-13 | 143.24 | 122.37 | 141.24 | 132.98 | 3842200.0 | 130.81 |
| 2020-03-12 | 144.7 | 129.85 | 144.1 | 131.43 | 3220900.0 | 129.28 |
| 2020-03-11 | 162.81 | 153.85 | 161.16 | 155.07 | 1912500.0 | 152.54 |
| 2020-03-10 | 169.92 | 160.51 | 168.41 | 165.32 | 2004200.0 | 162.62 |
| 2020-03-09 | 172.09 | 161.46 | 168.0 | 164.24 | 1775400.0 | 161.56 |
| 2020-03-06 | 181.31 | 175.25 | 176.69 | 179.07 | 1667400.0 | 176.15 |
| 2020-03-05 | 186.19 | 179.45 | 181.69 | 182.77 | 1602000.0 | 179.78 |
| 2020-03-04 | 186.8 | 178.0 | 179.47 | 185.96 | 1444800.0 | 182.92 |
| 2020-03-03 | 183.45 | 174.92 | 178.28 | 177.59 | 1956900.0 | 174.69 |
| 2020-03-02 | 177.22 | 169.27 | 173.25 | 177.22 | 2010400.0 | 174.33 |
| 2020-02-28 | 172.39 | 163.53 | 170.27 | 172.38 | 3371200.0 | 169.56 |
| 2020-02-27 | 188.41 | 175.55 | 188.09 | 175.66 | 2282200.0 | 172.79 |
| 2020-02-26 | 197.66 | 190.78 | 196.44 | 190.97 | 1125400.0 | 187.85 |
| 2020-02-25 | 202.43 | 193.7 | 202.0 | 195.29 | 1369600.0 | 192.1 |
| 2020-02-24 | 204.35 | 200.39 | 202.4 | 201.54 | 1145900.0 | 198.25 |
| 2020-02-21 | 208.24 | 205.97 | 207.9 | 207.4 | 798900.0 | 204.01 |
| 2020-02-20 | 208.55 | 205.24 | 206.64 | 208.34 | 821700.0 | 204.94 |
| 2020-02-19 | 207.5 | 203.98 | 204.21 | 206.64 | 805700.0 | 203.27 |
| 2020-02-18 | 205.32 | 200.72 | 203.14 | 203.82 | 903700.0 | 200.49 |