| 名前 | Stanley Black & Decker Inc. Common Stock |
| ティッカー | SWK |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 177.22 | 171.26 | 177.22 | 171.66 | 1396900.0 | 171.66 |
| 2021-02-12 | 176.19 | 174.14 | 174.45 | 175.57 | 966600.0 | 175.57 |
| 2021-02-11 | 178.78 | 172.84 | 178.3 | 174.75 | 1119100.0 | 174.75 |
| 2021-02-10 | 178.21 | 174.69 | 176.3 | 177.3 | 889200.0 | 177.3 |
| 2021-02-09 | 176.4 | 173.08 | 175.69 | 175.58 | 826100.0 | 175.58 |
| 2021-02-08 | 178.28 | 174.62 | 177.6 | 175.68 | 1165300.0 | 175.68 |
| 2021-02-05 | 179.23 | 175.95 | 178.0 | 176.64 | 1123400.0 | 176.64 |
| 2021-02-04 | 177.5 | 174.62 | 175.66 | 175.64 | 1104700.0 | 175.64 |
| 2021-02-03 | 177.18 | 173.49 | 176.48 | 174.35 | 1223700.0 | 174.35 |
| 2021-02-02 | 178.14 | 175.27 | 175.48 | 177.12 | 1210400.0 | 177.12 |
| 2021-02-01 | 176.97 | 170.4 | 176.56 | 174.28 | 1329900.0 | 174.28 |
| 2021-01-29 | 179.03 | 173.17 | 178.62 | 173.49 | 1538500.0 | 173.49 |
| 2021-01-28 | 183.11 | 175.88 | 179.9 | 180.02 | 2632000.0 | 180.02 |
| 2021-01-27 | 175.31 | 169.5 | 173.66 | 173.35 | 1994600.0 | 173.35 |
| 2021-01-26 | 178.2 | 174.37 | 176.49 | 176.62 | 945100.0 | 176.62 |
| 2021-01-25 | 177.36 | 173.5 | 174.74 | 174.99 | 1113800.0 | 174.99 |
| 2021-01-22 | 177.33 | 174.3 | 176.53 | 175.21 | 1252600.0 | 175.21 |
| 2021-01-21 | 178.33 | 175.1 | 175.71 | 177.01 | 1380900.0 | 177.01 |
| 2021-01-20 | 177.87 | 174.41 | 177.26 | 176.06 | 1115100.0 | 176.06 |
| 2021-01-19 | 177.79 | 173.15 | 174.03 | 176.56 | 1531700.0 | 176.56 |
| 2021-01-15 | 173.87 | 168.77 | 172.83 | 172.63 | 1255100.0 | 172.63 |
| 2021-01-14 | 175.89 | 171.36 | 174.79 | 173.17 | 1505200.0 | 173.17 |
| 2021-01-13 | 177.37 | 172.53 | 175.91 | 173.43 | 2085500.0 | 173.43 |
| 2021-01-12 | 179.52 | 175.57 | 176.12 | 176.47 | 1191400.0 | 176.47 |
| 2021-01-11 | 177.0 | 174.09 | 174.09 | 176.35 | 698900.0 | 176.35 |
| 2021-01-08 | 178.76 | 173.89 | 177.91 | 176.73 | 907100.0 | 176.73 |
| 2021-01-07 | 178.26 | 174.49 | 177.27 | 177.42 | 1054500.0 | 177.42 |
| 2021-01-06 | 178.44 | 171.15 | 171.15 | 176.24 | 1303300.0 | 176.24 |
| 2021-01-05 | 171.84 | 168.73 | 169.86 | 170.13 | 1405200.0 | 170.13 |
| 2021-01-04 | 175.42 | 167.66 | 169.84 | 169.35 | 2230100.0 | 169.35 |
| 2020-12-31 | 179.18 | 177.0 | 178.04 | 178.56 | 743600.0 | 178.56 |
| 2020-12-30 | 178.89 | 176.25 | 176.25 | 178.3 | 509300.0 | 178.3 |
| 2020-12-29 | 178.15 | 174.35 | 178.15 | 176.27 | 722500.0 | 176.27 |
| 2020-12-28 | 181.4 | 176.69 | 181.07 | 177.29 | 486800.0 | 177.29 |
| 2020-12-24 | 180.17 | 177.53 | 178.64 | 179.92 | 243200.0 | 179.92 |
| 2020-12-23 | 180.3 | 177.21 | 179.03 | 177.9 | 647800.0 | 177.9 |
| 2020-12-22 | 180.97 | 178.47 | 180.7 | 179.02 | 601500.0 | 179.02 |
| 2020-12-21 | 181.88 | 177.26 | 178.46 | 181.27 | 766800.0 | 181.27 |
| 2020-12-18 | 183.66 | 179.11 | 182.5 | 181.52 | 1501100.0 | 181.52 |
| 2020-12-17 | 183.94 | 180.08 | 182.0 | 182.09 | 1752200.0 | 182.09 |
| 2020-12-16 | 185.31 | 179.03 | 181.05 | 179.44 | 3141100.0 | 179.44 |
| 2020-12-15 | 176.56 | 171.71 | 172.14 | 176.33 | 1159300.0 | 176.33 |
| 2020-12-14 | 177.04 | 170.3 | 176.88 | 170.4 | 1190000.0 | 170.4 |
| 2020-12-11 | 177.33 | 173.61 | 175.7 | 175.2 | 879000.0 | 175.2 |
| 2020-12-10 | 178.75 | 174.41 | 176.83 | 177.64 | 1201700.0 | 177.64 |
| 2020-12-09 | 179.3 | 176.99 | 178.62 | 178.29 | 820900.0 | 178.29 |
| 2020-12-08 | 177.93 | 175.29 | 177.07 | 177.22 | 856200.0 | 177.22 |
| 2020-12-07 | 180.0 | 176.51 | 179.7 | 178.45 | 1407100.0 | 178.45 |
| 2020-12-04 | 181.85 | 178.38 | 180.43 | 180.85 | 1163300.0 | 180.85 |
| 2020-12-03 | 182.23 | 177.46 | 178.14 | 179.02 | 1406800.0 | 179.02 |
| 2020-12-02 | 180.65 | 177.94 | 179.8 | 178.62 | 877900.0 | 178.62 |
| 2020-12-01 | 188.63 | 181.9 | 187.64 | 181.92 | 1118400.0 | 181.92 |
| 2020-11-30 | 187.53 | 182.82 | 186.63 | 184.31 | 1109700.0 | 184.31 |
| 2020-11-27 | 188.93 | 186.78 | 187.1 | 187.71 | 293800.0 | 187.01 |
| 2020-11-25 | 190.06 | 186.07 | 189.62 | 186.4 | 1185300.0 | 185.7 |
| 2020-11-24 | 195.0 | 190.09 | 192.5 | 190.74 | 1149800.0 | 190.03 |
| 2020-11-23 | 191.5 | 187.0 | 187.11 | 190.94 | 876700.0 | 190.23 |
| 2020-11-20 | 187.27 | 185.0 | 186.37 | 185.96 | 861700.0 | 185.27 |
| 2020-11-19 | 186.68 | 182.82 | 183.74 | 186.51 | 694900.0 | 185.81 |
| 2020-11-18 | 186.8 | 184.2 | 185.58 | 184.27 | 788400.0 | 183.58 |
| 2020-11-17 | 185.6 | 180.81 | 184.84 | 184.53 | 818400.0 | 183.84 |
| 2020-11-16 | 186.1 | 182.66 | 184.44 | 186.04 | 737300.0 | 185.35 |
| 2020-11-13 | 182.17 | 178.82 | 178.82 | 181.4 | 626900.0 | 180.72 |
| 2020-11-12 | 181.47 | 175.95 | 180.21 | 177.72 | 672500.0 | 177.06 |
| 2020-11-11 | 181.33 | 175.86 | 179.59 | 180.89 | 1343900.0 | 180.22 |
| 2020-11-10 | 180.61 | 175.98 | 177.27 | 178.79 | 1008600.0 | 178.12 |
| 2020-11-09 | 190.62 | 176.97 | 189.29 | 177.41 | 1719100.0 | 176.75 |
| 2020-11-06 | 179.9 | 175.8 | 177.76 | 178.85 | 787900.0 | 178.18 |
| 2020-11-05 | 180.8 | 177.51 | 178.0 | 177.83 | 781400.0 | 177.17 |
| 2020-11-04 | 177.59 | 169.0 | 172.86 | 175.6 | 1356500.0 | 174.95 |
| 2020-11-03 | 174.81 | 171.37 | 171.75 | 173.63 | 954600.0 | 172.98 |
| 2020-11-02 | 171.67 | 166.72 | 169.67 | 168.71 | 1158000.0 | 168.08 |
| 2020-10-30 | 166.84 | 162.3 | 164.68 | 166.2 | 1476300.0 | 165.58 |
| 2020-10-29 | 166.49 | 161.8 | 162.5 | 165.34 | 1408800.0 | 164.72 |
| 2020-10-28 | 166.99 | 162.46 | 163.26 | 162.55 | 1447500.0 | 161.94 |
| 2020-10-27 | 171.56 | 164.01 | 166.5 | 166.31 | 2731000.0 | 165.69 |
| 2020-10-26 | 175.39 | 171.47 | 175.39 | 172.86 | 1077900.0 | 172.22 |
| 2020-10-23 | 180.94 | 176.19 | 179.8 | 178.01 | 593700.0 | 177.35 |
| 2020-10-22 | 178.29 | 175.54 | 176.31 | 178.01 | 1159700.0 | 177.35 |
| 2020-10-21 | 177.66 | 174.34 | 175.21 | 174.39 | 754000.0 | 173.74 |
| 2020-10-20 | 178.02 | 174.01 | 175.58 | 175.7 | 847500.0 | 175.04 |
| 2020-10-19 | 176.72 | 172.64 | 176.72 | 173.59 | 756800.0 | 172.94 |
| 2020-10-16 | 178.85 | 176.27 | 177.55 | 176.38 | 952300.0 | 175.72 |
| 2020-10-15 | 177.05 | 173.84 | 175.31 | 176.65 | 1032100.0 | 175.99 |
| 2020-10-14 | 180.26 | 177.0 | 178.19 | 177.52 | 654900.0 | 176.86 |
| 2020-10-13 | 179.12 | 174.72 | 176.64 | 177.94 | 1211900.0 | 177.28 |
| 2020-10-12 | 179.5 | 176.56 | 176.56 | 177.97 | 910900.0 | 177.31 |
| 2020-10-09 | 179.43 | 174.45 | 175.0 | 176.66 | 1682000.0 | 176.0 |
| 2020-10-08 | 174.52 | 171.93 | 173.0 | 173.59 | 757900.0 | 172.94 |
| 2020-10-07 | 172.33 | 169.22 | 169.68 | 172.0 | 852100.0 | 171.36 |
| 2020-10-06 | 170.74 | 166.74 | 169.8 | 166.86 | 1075100.0 | 166.24 |
| 2020-10-05 | 169.77 | 164.67 | 166.99 | 169.31 | 734800.0 | 168.68 |
| 2020-10-02 | 167.46 | 158.92 | 160.03 | 164.81 | 726300.0 | 164.2 |
| 2020-10-01 | 165.42 | 161.2 | 163.58 | 162.63 | 793100.0 | 162.02 |
| 2020-09-30 | 165.08 | 161.02 | 162.23 | 162.2 | 884200.0 | 161.6 |
| 2020-09-29 | 164.53 | 160.94 | 164.2 | 161.48 | 924900.0 | 160.88 |
| 2020-09-28 | 165.42 | 161.79 | 162.53 | 164.07 | 1142300.0 | 163.46 |
| 2020-09-25 | 161.26 | 155.95 | 156.12 | 159.93 | 715500.0 | 159.33 |
| 2020-09-24 | 159.77 | 155.0 | 156.37 | 157.22 | 798900.0 | 156.63 |
| 2020-09-23 | 160.12 | 156.4 | 157.94 | 156.72 | 985700.0 | 156.14 |
| 2020-09-22 | 157.55 | 153.91 | 154.84 | 157.46 | 715800.0 | 156.87 |
| 2020-09-21 | 156.86 | 152.19 | 156.08 | 154.43 | 1273100.0 | 153.85 |
| 2020-09-18 | 164.86 | 159.81 | 163.7 | 160.33 | 2264900.0 | 159.73 |
| 2020-09-17 | 167.08 | 160.89 | 162.73 | 164.25 | 1014900.0 | 163.64 |
| 2020-09-16 | 167.35 | 162.72 | 163.67 | 165.36 | 834500.0 | 164.74 |
| 2020-09-15 | 164.75 | 162.08 | 163.13 | 162.84 | 700800.0 | 162.23 |
| 2020-09-14 | 163.71 | 161.11 | 161.61 | 162.35 | 836500.0 | 161.74 |
| 2020-09-11 | 160.43 | 156.81 | 157.37 | 159.01 | 648200.0 | 158.42 |
| 2020-09-10 | 161.01 | 156.65 | 158.19 | 157.24 | 826100.0 | 156.65 |
| 2020-09-09 | 159.66 | 156.6 | 156.6 | 157.6 | 964000.0 | 157.01 |
| 2020-09-08 | 159.14 | 154.98 | 158.36 | 155.6 | 972900.0 | 155.02 |
| 2020-09-04 | 163.64 | 157.92 | 162.93 | 160.13 | 653700.0 | 159.53 |
| 2020-09-03 | 166.74 | 159.0 | 166.57 | 160.53 | 929000.0 | 159.93 |
| 2020-09-02 | 168.25 | 165.02 | 165.59 | 166.25 | 1123800.0 | 165.63 |
| 2020-09-01 | 165.86 | 160.31 | 160.39 | 165.34 | 1156200.0 | 164.72 |
| 2020-08-31 | 164.85 | 161.13 | 164.85 | 161.3 | 968800.0 | 160.7 |
| 2020-08-28 | 165.58 | 161.17 | 161.73 | 165.52 | 1479800.0 | 164.21 |
| 2020-08-27 | 161.72 | 159.38 | 161.12 | 159.48 | 455300.0 | 158.21 |
| 2020-08-26 | 160.43 | 158.54 | 159.39 | 159.7 | 670300.0 | 158.43 |
| 2020-08-25 | 161.66 | 158.57 | 161.34 | 159.71 | 534400.0 | 158.44 |
| 2020-08-24 | 161.04 | 159.41 | 160.15 | 160.37 | 764400.0 | 159.1 |
| 2020-08-21 | 159.79 | 157.7 | 158.15 | 159.18 | 571000.0 | 157.92 |
| 2020-08-20 | 158.55 | 156.27 | 157.23 | 158.15 | 776100.0 | 156.89 |
| 2020-08-19 | 160.79 | 158.54 | 160.11 | 158.97 | 600700.0 | 157.71 |
| 2020-08-18 | 161.95 | 159.56 | 159.81 | 159.92 | 948300.0 | 158.65 |
| 2020-08-17 | 160.18 | 158.42 | 159.0 | 159.77 | 686300.0 | 158.5 |
| 2020-08-14 | 159.99 | 157.03 | 157.94 | 158.78 | 695200.0 | 157.52 |
| 2020-08-13 | 160.22 | 158.32 | 159.05 | 158.4 | 911900.0 | 157.14 |
| 2020-08-12 | 162.98 | 159.28 | 162.69 | 160.34 | 841200.0 | 159.07 |
| 2020-08-11 | 164.24 | 160.64 | 161.58 | 161.41 | 1629600.0 | 160.13 |
| 2020-08-10 | 160.74 | 157.02 | 157.5 | 159.97 | 1601800.0 | 158.7 |
| 2020-08-07 | 157.35 | 154.33 | 155.18 | 157.26 | 765700.0 | 156.01 |
| 2020-08-06 | 157.46 | 154.75 | 156.58 | 155.04 | 699200.0 | 153.81 |
| 2020-08-05 | 157.9 | 155.41 | 155.65 | 157.3 | 909400.0 | 156.05 |
| 2020-08-04 | 155.96 | 153.58 | 153.84 | 154.65 | 969800.0 | 153.42 |
| 2020-08-03 | 155.83 | 153.0 | 154.27 | 154.4 | 885600.0 | 153.17 |
| 2020-07-31 | 154.45 | 148.88 | 154.0 | 153.32 | 1558700.0 | 152.1 |
| 2020-07-30 | 157.14 | 150.51 | 154.09 | 154.46 | 1151500.0 | 153.23 |
| 2020-07-29 | 156.24 | 153.27 | 153.27 | 156.08 | 1504700.0 | 154.84 |
| 2020-07-28 | 156.66 | 152.31 | 156.37 | 152.71 | 1488700.0 | 151.5 |
| 2020-07-27 | 158.34 | 151.58 | 152.77 | 157.61 | 1153100.0 | 156.36 |
| 2020-07-24 | 153.42 | 150.59 | 152.7 | 152.91 | 1440200.0 | 151.7 |
| 2020-07-23 | 154.25 | 151.24 | 152.93 | 152.36 | 1098500.0 | 151.15 |
| 2020-07-22 | 155.18 | 151.85 | 153.7 | 152.31 | 1089000.0 | 151.1 |
| 2020-07-21 | 154.77 | 152.12 | 153.73 | 153.79 | 831700.0 | 152.57 |
| 2020-07-20 | 153.0 | 150.5 | 152.29 | 152.21 | 762100.0 | 151.0 |
| 2020-07-17 | 154.33 | 152.54 | 153.96 | 153.36 | 604500.0 | 152.14 |
| 2020-07-16 | 153.48 | 149.13 | 151.07 | 152.82 | 924500.0 | 151.61 |
| 2020-07-15 | 152.92 | 148.67 | 150.11 | 151.51 | 1394800.0 | 150.31 |
| 2020-07-14 | 146.96 | 139.89 | 141.3 | 146.43 | 1131100.0 | 145.27 |
| 2020-07-13 | 145.74 | 140.47 | 141.41 | 142.04 | 1161000.0 | 140.91 |
| 2020-07-10 | 140.08 | 137.11 | 137.68 | 139.92 | 649200.0 | 138.81 |
| 2020-07-09 | 139.69 | 135.16 | 138.97 | 137.04 | 860800.0 | 135.95 |
| 2020-07-08 | 139.81 | 137.11 | 139.43 | 139.28 | 729800.0 | 138.17 |
| 2020-07-07 | 140.01 | 137.97 | 139.31 | 138.89 | 817200.0 | 137.79 |
| 2020-07-06 | 142.19 | 139.47 | 141.45 | 141.09 | 887000.0 | 139.97 |
| 2020-07-02 | 141.95 | 136.82 | 138.0 | 138.14 | 975400.0 | 137.04 |
| 2020-07-01 | 140.7 | 134.94 | 139.42 | 135.61 | 1285900.0 | 134.53 |
| 2020-06-30 | 140.24 | 135.26 | 135.44 | 139.38 | 1394700.0 | 138.27 |
| 2020-06-29 | 138.4 | 135.12 | 137.93 | 136.12 | 1158500.0 | 135.04 |
| 2020-06-26 | 136.71 | 133.26 | 134.85 | 136.27 | 1820200.0 | 135.19 |
| 2020-06-25 | 136.01 | 129.56 | 129.99 | 135.59 | 1617500.0 | 134.51 |
| 2020-06-24 | 134.36 | 129.88 | 133.81 | 131.09 | 1127900.0 | 130.05 |
| 2020-06-23 | 137.75 | 135.55 | 137.22 | 135.68 | 947000.0 | 134.6 |
| 2020-06-22 | 135.81 | 131.83 | 133.02 | 135.41 | 1047800.0 | 134.33 |
| 2020-06-19 | 140.37 | 133.92 | 140.0 | 133.92 | 2361700.0 | 132.86 |
| 2020-06-18 | 138.31 | 133.01 | 134.09 | 136.76 | 1518800.0 | 135.67 |
| 2020-06-17 | 139.29 | 134.76 | 138.72 | 135.31 | 1076300.0 | 134.24 |
| 2020-06-16 | 143.97 | 135.43 | 142.38 | 138.32 | 1658100.0 | 137.22 |
| 2020-06-15 | 135.85 | 124.74 | 125.33 | 135.38 | 2018500.0 | 134.3 |
| 2020-06-12 | 136.14 | 126.16 | 134.73 | 131.09 | 2604600.0 | 130.05 |
| 2020-06-11 | 133.86 | 127.55 | 129.54 | 128.45 | 1829000.0 | 127.43 |
| 2020-06-10 | 140.91 | 136.43 | 140.87 | 136.48 | 1626200.0 | 135.4 |
| 2020-06-09 | 145.99 | 141.02 | 144.71 | 141.23 | 2327900.0 | 140.11 |
| 2020-06-08 | 151.8 | 147.1 | 147.54 | 148.23 | 1997200.0 | 147.05 |
| 2020-06-05 | 154.42 | 145.77 | 150.64 | 146.64 | 2250500.0 | 145.48 |
| 2020-06-04 | 142.64 | 136.22 | 136.91 | 142.5 | 1373000.0 | 141.37 |
| 2020-06-03 | 141.75 | 133.83 | 133.83 | 137.95 | 1732700.0 | 136.85 |
| 2020-06-02 | 131.12 | 126.06 | 126.95 | 131.12 | 1301500.0 | 130.08 |
| 2020-06-01 | 126.78 | 123.57 | 125.03 | 125.09 | 1086600.0 | 124.1 |
| 2020-05-29 | 127.39 | 121.8 | 125.24 | 125.45 | 1852700.0 | 123.77 |
| 2020-05-28 | 134.02 | 126.2 | 133.78 | 126.49 | 1272300.0 | 124.8 |
| 2020-05-27 | 136.81 | 131.36 | 133.68 | 132.84 | 2673400.0 | 131.06 |
| 2020-05-26 | 129.45 | 125.97 | 127.89 | 128.1 | 1829700.0 | 126.38 |
| 2020-05-22 | 124.36 | 120.87 | 123.99 | 121.49 | 1536700.0 | 119.86 |
| 2020-05-21 | 128.04 | 122.99 | 126.62 | 123.52 | 1234100.0 | 121.86 |
| 2020-05-20 | 127.99 | 123.68 | 123.68 | 127.13 | 2032200.0 | 125.43 |
| 2020-05-19 | 125.08 | 119.55 | 125.0 | 121.89 | 2203400.0 | 120.26 |
| 2020-05-18 | 121.36 | 112.94 | 113.18 | 120.66 | 1889000.0 | 119.04 |
| 2020-05-15 | 109.77 | 102.8 | 103.22 | 107.84 | 1827800.0 | 106.4 |
| 2020-05-14 | 104.75 | 97.64 | 100.06 | 104.45 | 2350000.0 | 103.05 |
| 2020-05-13 | 108.0 | 101.18 | 107.97 | 102.39 | 1994600.0 | 101.02 |
| 2020-05-12 | 113.24 | 108.72 | 111.41 | 108.72 | 2583500.0 | 107.26 |
| 2020-05-11 | 116.5 | 112.03 | 115.66 | 113.58 | 1487300.0 | 112.06 |
| 2020-05-08 | 117.5 | 111.83 | 112.0 | 117.33 | 3055600.0 | 115.76 |
| 2020-05-07 | 110.48 | 107.33 | 107.33 | 109.98 | 2742600.0 | 108.51 |
| 2020-05-06 | 107.95 | 104.86 | 107.23 | 106.11 | 1625200.0 | 104.69 |
| 2020-05-05 | 108.64 | 104.83 | 105.53 | 107.12 | 2229100.0 | 105.68 |
| 2020-05-04 | 106.49 | 101.5 | 104.85 | 103.93 | 2294500.0 | 102.54 |
| 2020-05-01 | 110.73 | 106.15 | 107.77 | 106.5 | 2648900.0 | 105.07 |
| 2020-04-30 | 116.13 | 108.01 | 112.31 | 110.2 | 4677700.0 | 108.72 |
| 2020-04-29 | 124.01 | 120.67 | 121.26 | 122.09 | 1899000.0 | 120.45 |
| 2020-04-28 | 119.82 | 114.4 | 114.4 | 117.82 | 1922600.0 | 116.24 |
| 2020-04-27 | 113.75 | 108.18 | 108.62 | 112.74 | 1433800.0 | 111.23 |
| 2020-04-24 | 109.0 | 104.26 | 106.75 | 107.74 | 2213000.0 | 106.3 |
| 2020-04-23 | 109.65 | 105.4 | 107.59 | 105.83 | 1536800.0 | 104.41 |
| 2020-04-22 | 109.55 | 105.06 | 109.01 | 107.37 | 1230900.0 | 105.93 |
| 2020-04-21 | 107.31 | 104.58 | 105.34 | 106.34 | 1449600.0 | 104.92 |
| 2020-04-20 | 112.46 | 106.62 | 108.89 | 110.48 | 1769900.0 | 109.0 |
| 2020-04-17 | 113.8 | 110.75 | 111.31 | 112.54 | 2101900.0 | 111.03 |
| 2020-04-16 | 107.28 | 104.23 | 107.28 | 106.71 | 1877100.0 | 105.28 |
| 2020-04-15 | 111.77 | 105.91 | 110.4 | 107.19 | 1793100.0 | 105.75 |
| 2020-04-14 | 118.18 | 114.71 | 116.7 | 115.53 | 1110600.0 | 113.98 |
| 2020-04-13 | 120.4 | 110.65 | 119.99 | 114.05 | 1468500.0 | 112.52 |
| 2020-04-09 | 120.52 | 115.54 | 116.76 | 119.37 | 2865300.0 | 117.77 |
| 2020-04-08 | 115.74 | 107.62 | 109.13 | 114.38 | 1757100.0 | 112.85 |
| 2020-04-07 | 114.67 | 107.22 | 112.53 | 107.4 | 1807500.0 | 105.96 |
| 2020-04-06 | 107.8 | 99.63 | 102.24 | 106.69 | 2021300.0 | 105.26 |
| 2020-04-03 | 96.88 | 93.46 | 94.69 | 95.27 | 2910900.0 | 93.99 |
| 2020-04-02 | 95.85 | 92.59 | 92.59 | 95.69 | 2042000.0 | 94.41 |
| 2020-04-01 | 95.34 | 88.54 | 94.16 | 92.13 | 1907900.0 | 90.9 |
| 2020-03-31 | 102.57 | 98.19 | 99.12 | 100.0 | 2102300.0 | 98.66 |
| 2020-03-30 | 101.32 | 94.05 | 95.11 | 100.38 | 1314000.0 | 99.04 |
| 2020-03-27 | 103.15 | 95.03 | 101.83 | 96.66 | 1814000.0 | 95.36 |
| 2020-03-26 | 108.22 | 98.55 | 100.32 | 107.24 | 2197600.0 | 105.8 |
| 2020-03-25 | 105.43 | 90.71 | 90.91 | 98.26 | 4179600.0 | 96.94 |
| 2020-03-24 | 92.15 | 76.07 | 76.77 | 90.27 | 2362700.0 | 89.06 |
| 2020-03-23 | 79.46 | 70.0 | 78.56 | 72.03 | 3138400.0 | 71.06 |
| 2020-03-20 | 89.57 | 78.84 | 85.12 | 79.45 | 3207600.0 | 78.39 |
| 2020-03-19 | 85.72 | 70.0 | 76.96 | 83.77 | 2124800.0 | 82.65 |
| 2020-03-18 | 87.74 | 72.39 | 84.09 | 78.33 | 4386300.0 | 77.28 |
| 2020-03-17 | 91.22 | 78.61 | 88.02 | 90.91 | 3685100.0 | 89.69 |
| 2020-03-16 | 99.72 | 82.9 | 99.53 | 86.64 | 3171800.0 | 85.48 |
| 2020-03-13 | 111.51 | 99.62 | 110.67 | 109.09 | 2419500.0 | 107.63 |
| 2020-03-12 | 116.08 | 104.66 | 109.45 | 104.74 | 2776100.0 | 103.34 |
| 2020-03-11 | 127.12 | 121.4 | 126.11 | 122.18 | 1834000.0 | 120.54 |
| 2020-03-10 | 131.02 | 123.28 | 124.21 | 130.59 | 3157900.0 | 128.84 |
| 2020-03-09 | 122.83 | 118.07 | 119.67 | 120.02 | 2595100.0 | 118.41 |
| 2020-03-06 | 129.88 | 122.82 | 124.21 | 128.21 | 2488100.0 | 126.49 |
| 2020-03-05 | 135.78 | 126.63 | 134.64 | 127.63 | 2467100.0 | 125.92 |
| 2020-03-04 | 138.03 | 133.7 | 136.49 | 137.71 | 2337300.0 | 135.86 |
| 2020-03-03 | 144.59 | 132.63 | 141.45 | 134.35 | 2264600.0 | 132.55 |
| 2020-03-02 | 143.93 | 137.09 | 143.87 | 142.42 | 2475900.0 | 140.51 |
| 2020-02-28 | 147.09 | 131.05 | 131.34 | 143.7 | 3723000.0 | 141.09 |
| 2020-02-27 | 142.59 | 136.13 | 138.74 | 136.13 | 1998300.0 | 133.66 |
| 2020-02-26 | 148.14 | 141.93 | 145.23 | 142.21 | 2453600.0 | 139.63 |
| 2020-02-25 | 152.21 | 142.26 | 151.84 | 143.69 | 2734800.0 | 141.08 |
| 2020-02-24 | 153.49 | 150.02 | 153.11 | 151.08 | 1470300.0 | 148.34 |
| 2020-02-21 | 161.44 | 157.91 | 160.73 | 158.1 | 1571700.0 | 155.23 |
| 2020-02-20 | 163.82 | 160.76 | 161.92 | 162.05 | 1091900.0 | 159.11 |
| 2020-02-19 | 166.46 | 160.41 | 165.5 | 161.79 | 1487900.0 | 158.86 |
| 2020-02-18 | 166.35 | 163.53 | 166.31 | 164.93 | 859700.0 | 161.94 |