| 名前 | Toyota Motor Corporation Common Stock |
| ティッカー | TM |
| 国 | Japan |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 159.26 | 156.17 | 158.7 | 156.48 | 465800.0 | 156.48 |
| 2021-02-12 | 161.31 | 159.66 | 159.66 | 160.49 | 418000.0 | 160.49 |
| 2021-02-11 | 162.59 | 158.25 | 162.59 | 158.94 | 466600.0 | 158.94 |
| 2021-02-10 | 163.37 | 155.61 | 156.0 | 161.56 | 1415500.0 | 161.56 |
| 2021-02-09 | 154.41 | 152.86 | 153.43 | 154.0 | 326800.0 | 154.0 |
| 2021-02-08 | 152.97 | 152.18 | 152.29 | 152.93 | 309400.0 | 152.93 |
| 2021-02-05 | 151.18 | 149.26 | 149.97 | 150.86 | 329800.0 | 150.86 |
| 2021-02-04 | 148.88 | 147.5 | 148.21 | 148.02 | 250800.0 | 148.02 |
| 2021-02-03 | 148.56 | 146.85 | 147.31 | 148.07 | 462000.0 | 148.07 |
| 2021-02-02 | 143.37 | 141.72 | 142.66 | 143.12 | 447900.0 | 143.12 |
| 2021-02-01 | 140.73 | 139.29 | 140.16 | 140.41 | 362900.0 | 140.41 |
| 2021-01-29 | 142.19 | 140.04 | 142.19 | 140.52 | 342600.0 | 140.52 |
| 2021-01-28 | 143.99 | 142.35 | 142.82 | 143.3 | 275100.0 | 143.3 |
| 2021-01-27 | 144.9 | 142.24 | 144.69 | 142.64 | 407500.0 | 142.64 |
| 2021-01-26 | 146.51 | 145.55 | 146.0 | 145.98 | 285800.0 | 145.98 |
| 2021-01-25 | 147.95 | 145.25 | 147.95 | 146.72 | 369500.0 | 146.72 |
| 2021-01-22 | 148.59 | 147.61 | 148.2 | 147.95 | 393400.0 | 147.95 |
| 2021-01-21 | 152.71 | 150.4 | 151.23 | 151.34 | 469700.0 | 151.34 |
| 2021-01-20 | 150.04 | 148.16 | 148.73 | 149.98 | 256000.0 | 149.98 |
| 2021-01-19 | 148.74 | 147.45 | 148.45 | 148.13 | 368800.0 | 148.13 |
| 2021-01-15 | 149.15 | 147.39 | 148.66 | 148.41 | 390600.0 | 148.41 |
| 2021-01-14 | 152.27 | 151.23 | 151.48 | 151.34 | 314900.0 | 151.34 |
| 2021-01-13 | 151.0 | 150.03 | 150.88 | 150.65 | 387500.0 | 150.65 |
| 2021-01-12 | 152.08 | 150.65 | 152.08 | 151.75 | 618700.0 | 151.75 |
| 2021-01-11 | 154.21 | 151.82 | 153.2 | 153.39 | 336000.0 | 153.39 |
| 2021-01-08 | 154.06 | 152.11 | 153.6 | 152.85 | 418100.0 | 152.85 |
| 2021-01-07 | 152.7 | 151.51 | 151.66 | 152.67 | 345000.0 | 152.67 |
| 2021-01-06 | 154.17 | 152.48 | 152.71 | 153.53 | 296100.0 | 153.53 |
| 2021-01-05 | 153.4 | 151.75 | 151.91 | 153.4 | 231800.0 | 153.4 |
| 2021-01-04 | 155.81 | 152.02 | 155.81 | 153.29 | 315600.0 | 153.29 |
| 2020-12-31 | 154.84 | 153.97 | 154.41 | 154.57 | 160000.0 | 154.57 |
| 2020-12-30 | 155.21 | 154.04 | 154.51 | 154.09 | 193500.0 | 154.09 |
| 2020-12-29 | 155.2 | 152.9 | 155.0 | 153.34 | 265100.0 | 153.34 |
| 2020-12-28 | 153.42 | 152.23 | 153.1 | 152.6 | 215600.0 | 152.6 |
| 2020-12-24 | 151.13 | 150.18 | 150.18 | 150.47 | 150200.0 | 150.47 |
| 2020-12-23 | 151.35 | 150.2 | 150.64 | 151.16 | 317900.0 | 151.16 |
| 2020-12-22 | 151.75 | 150.22 | 151.45 | 150.77 | 181800.0 | 150.77 |
| 2020-12-21 | 151.77 | 149.39 | 150.4 | 151.77 | 257100.0 | 151.77 |
| 2020-12-18 | 154.07 | 152.84 | 153.75 | 153.77 | 327300.0 | 153.77 |
| 2020-12-17 | 156.3 | 154.54 | 156.12 | 154.64 | 222100.0 | 154.64 |
| 2020-12-16 | 155.48 | 153.0 | 154.16 | 155.09 | 266100.0 | 155.09 |
| 2020-12-15 | 153.47 | 151.9 | 153.47 | 152.85 | 286100.0 | 152.85 |
| 2020-12-14 | 154.9 | 153.47 | 154.0 | 153.58 | 494700.0 | 153.58 |
| 2020-12-11 | 151.74 | 149.04 | 149.62 | 151.0 | 708800.0 | 151.0 |
| 2020-12-10 | 143.19 | 141.9 | 142.76 | 143.07 | 319900.0 | 143.07 |
| 2020-12-09 | 142.5 | 139.67 | 140.94 | 140.88 | 190300.0 | 140.88 |
| 2020-12-08 | 138.98 | 138.1 | 138.32 | 138.74 | 130700.0 | 138.74 |
| 2020-12-07 | 138.82 | 137.7 | 138.6 | 138.15 | 150100.0 | 138.15 |
| 2020-12-04 | 138.85 | 137.75 | 137.9 | 138.28 | 137800.0 | 138.28 |
| 2020-12-03 | 138.16 | 136.75 | 137.77 | 136.85 | 171500.0 | 136.85 |
| 2020-12-02 | 136.71 | 135.77 | 136.05 | 136.34 | 197900.0 | 136.34 |
| 2020-12-01 | 136.46 | 135.18 | 135.6 | 136.14 | 289200.0 | 136.14 |
| 2020-11-30 | 138.5 | 134.45 | 135.92 | 134.46 | 355200.0 | 134.46 |
| 2020-11-27 | 141.16 | 140.04 | 140.1 | 140.16 | 77300.0 | 140.16 |
| 2020-11-25 | 141.54 | 140.03 | 140.97 | 141.31 | 231400.0 | 141.31 |
| 2020-11-24 | 144.53 | 143.18 | 143.9 | 143.84 | 188300.0 | 143.84 |
| 2020-11-23 | 143.96 | 143.22 | 143.75 | 143.26 | 238000.0 | 143.26 |
| 2020-11-20 | 143.04 | 142.07 | 142.3 | 142.13 | 113000.0 | 142.13 |
| 2020-11-19 | 141.08 | 140.13 | 140.7 | 140.92 | 140000.0 | 140.92 |
| 2020-11-18 | 143.16 | 141.27 | 141.85 | 141.83 | 228600.0 | 141.83 |
| 2020-11-17 | 143.48 | 142.06 | 142.82 | 142.74 | 150100.0 | 142.74 |
| 2020-11-16 | 144.65 | 143.37 | 143.39 | 144.11 | 130200.0 | 144.11 |
| 2020-11-13 | 141.85 | 140.14 | 140.29 | 141.62 | 136200.0 | 141.62 |
| 2020-11-12 | 141.33 | 139.6 | 141.33 | 139.69 | 99500.0 | 139.69 |
| 2020-11-11 | 143.32 | 142.12 | 142.71 | 142.48 | 176000.0 | 142.48 |
| 2020-11-10 | 141.48 | 139.64 | 139.7 | 139.94 | 217800.0 | 139.94 |
| 2020-11-09 | 141.71 | 139.64 | 140.3 | 139.64 | 245600.0 | 139.64 |
| 2020-11-06 | 138.2 | 136.11 | 136.7 | 137.2 | 165100.0 | 137.2 |
| 2020-11-05 | 137.4 | 135.55 | 135.86 | 137.07 | 155900.0 | 137.07 |
| 2020-11-04 | 134.91 | 134.01 | 134.73 | 134.16 | 185100.0 | 134.16 |
| 2020-11-03 | 136.82 | 134.46 | 134.46 | 135.87 | 147600.0 | 135.87 |
| 2020-11-02 | 133.65 | 132.66 | 133.06 | 133.24 | 146200.0 | 133.24 |
| 2020-10-30 | 131.52 | 130.54 | 130.88 | 131.29 | 116000.0 | 131.29 |
| 2020-10-29 | 132.35 | 130.41 | 131.93 | 131.35 | 140600.0 | 131.35 |
| 2020-10-28 | 131.21 | 129.28 | 131.13 | 130.07 | 229500.0 | 130.07 |
| 2020-10-27 | 133.04 | 132.26 | 133.04 | 132.46 | 144800.0 | 132.46 |
| 2020-10-26 | 133.36 | 132.36 | 133.12 | 132.85 | 142000.0 | 132.85 |
| 2020-10-23 | 133.82 | 132.8 | 133.82 | 133.28 | 59900.0 | 133.28 |
| 2020-10-22 | 133.56 | 132.65 | 133.39 | 133.42 | 70800.0 | 133.42 |
| 2020-10-21 | 133.79 | 132.86 | 133.0 | 133.14 | 162900.0 | 133.14 |
| 2020-10-20 | 131.78 | 130.66 | 130.88 | 131.31 | 138300.0 | 131.31 |
| 2020-10-19 | 131.79 | 130.62 | 131.79 | 130.88 | 106800.0 | 130.88 |
| 2020-10-16 | 131.71 | 130.59 | 130.65 | 130.64 | 144400.0 | 130.64 |
| 2020-10-15 | 131.22 | 130.38 | 130.64 | 131.17 | 123000.0 | 131.17 |
| 2020-10-14 | 131.97 | 131.31 | 131.64 | 131.53 | 105100.0 | 131.53 |
| 2020-10-13 | 133.13 | 132.42 | 132.84 | 132.65 | 104600.0 | 132.65 |
| 2020-10-12 | 132.22 | 131.62 | 132.0 | 131.8 | 144400.0 | 131.8 |
| 2020-10-09 | 132.36 | 131.97 | 132.22 | 132.08 | 107800.0 | 132.08 |
| 2020-10-08 | 133.14 | 132.47 | 132.93 | 132.95 | 99300.0 | 132.95 |
| 2020-10-07 | 132.68 | 132.01 | 132.68 | 132.43 | 115900.0 | 132.43 |
| 2020-10-06 | 132.63 | 131.16 | 131.93 | 131.26 | 256600.0 | 131.26 |
| 2020-10-05 | 132.18 | 131.25 | 131.48 | 132.1 | 236200.0 | 132.1 |
| 2020-10-02 | 132.13 | 130.88 | 130.98 | 131.73 | 98800.0 | 131.73 |
| 2020-10-01 | 132.83 | 132.02 | 132.63 | 132.43 | 130800.0 | 132.43 |
| 2020-09-30 | 133.26 | 132.12 | 132.65 | 132.44 | 155900.0 | 132.44 |
| 2020-09-29 | 135.75 | 134.19 | 135.07 | 134.25 | 136500.0 | 134.25 |
| 2020-09-28 | 136.31 | 135.04 | 135.04 | 136.01 | 219000.0 | 136.01 |
| 2020-09-25 | 133.12 | 132.0 | 132.6 | 132.97 | 189300.0 | 132.97 |
| 2020-09-24 | 132.69 | 130.91 | 131.38 | 131.85 | 199500.0 | 131.85 |
| 2020-09-23 | 135.16 | 133.19 | 134.52 | 133.29 | 199100.0 | 133.29 |
| 2020-09-22 | 132.3 | 131.17 | 131.41 | 132.25 | 144600.0 | 132.25 |
| 2020-09-21 | 132.3 | 130.21 | 132.3 | 131.22 | 306300.0 | 131.22 |
| 2020-09-18 | 135.31 | 134.25 | 134.48 | 134.25 | 128000.0 | 134.25 |
| 2020-09-17 | 135.42 | 133.56 | 133.8 | 135.0 | 132400.0 | 135.0 |
| 2020-09-16 | 134.76 | 134.01 | 134.55 | 134.03 | 125800.0 | 134.03 |
| 2020-09-15 | 134.78 | 133.91 | 134.48 | 134.03 | 100900.0 | 134.03 |
| 2020-09-14 | 134.35 | 133.43 | 133.9 | 133.77 | 193000.0 | 133.77 |
| 2020-09-11 | 131.6 | 130.54 | 131.13 | 131.34 | 155800.0 | 131.34 |
| 2020-09-10 | 131.35 | 130.05 | 130.46 | 130.18 | 133700.0 | 130.18 |
| 2020-09-09 | 131.47 | 130.32 | 130.32 | 131.13 | 179900.0 | 131.13 |
| 2020-09-08 | 132.1 | 130.6 | 131.0 | 131.23 | 227300.0 | 131.23 |
| 2020-09-04 | 133.75 | 130.93 | 133.0 | 133.17 | 203000.0 | 133.17 |
| 2020-09-03 | 131.95 | 129.59 | 131.62 | 129.95 | 173300.0 | 129.95 |
| 2020-09-02 | 132.62 | 131.57 | 131.69 | 132.52 | 123000.0 | 132.52 |
| 2020-09-01 | 132.46 | 131.09 | 131.8 | 132.3 | 143900.0 | 132.3 |
| 2020-08-31 | 133.12 | 131.78 | 133.12 | 132.43 | 183300.0 | 132.43 |
| 2020-08-28 | 134.29 | 133.57 | 134.03 | 133.92 | 100300.0 | 133.92 |
| 2020-08-27 | 134.23 | 133.17 | 134.17 | 133.56 | 165000.0 | 133.56 |
| 2020-08-26 | 135.07 | 133.99 | 134.4 | 134.89 | 138300.0 | 134.89 |
| 2020-08-25 | 135.2 | 134.14 | 135.0 | 134.79 | 126800.0 | 134.79 |
| 2020-08-24 | 135.45 | 134.37 | 134.65 | 134.76 | 154300.0 | 134.76 |
| 2020-08-21 | 133.91 | 133.11 | 133.22 | 133.83 | 122600.0 | 133.83 |
| 2020-08-20 | 134.25 | 133.6 | 133.73 | 134.09 | 118000.0 | 134.09 |
| 2020-08-19 | 136.5 | 135.14 | 136.23 | 135.21 | 111900.0 | 135.21 |
| 2020-08-18 | 136.58 | 135.87 | 136.22 | 136.08 | 121200.0 | 136.08 |
| 2020-08-17 | 135.56 | 134.57 | 134.95 | 135.53 | 158800.0 | 135.53 |
| 2020-08-14 | 134.49 | 133.6 | 133.67 | 134.22 | 110700.0 | 134.22 |
| 2020-08-13 | 136.34 | 135.28 | 136.25 | 135.64 | 158100.0 | 135.64 |
| 2020-08-12 | 136.91 | 136.16 | 136.87 | 136.44 | 251600.0 | 136.44 |
| 2020-08-11 | 135.17 | 133.56 | 135.0 | 133.75 | 287700.0 | 133.75 |
| 2020-08-10 | 130.64 | 129.96 | 130.0 | 130.57 | 174000.0 | 130.57 |
| 2020-08-07 | 130.0 | 129.21 | 130.0 | 129.96 | 214900.0 | 129.96 |
| 2020-08-06 | 129.5 | 127.6 | 128.58 | 128.34 | 248000.0 | 128.34 |
| 2020-08-05 | 125.83 | 124.56 | 125.67 | 124.82 | 172600.0 | 124.82 |
| 2020-08-04 | 123.55 | 122.22 | 122.93 | 122.91 | 162400.0 | 122.91 |
| 2020-08-03 | 121.13 | 119.51 | 119.62 | 120.94 | 240700.0 | 120.94 |
| 2020-07-31 | 120.22 | 118.66 | 120.0 | 119.34 | 271900.0 | 119.34 |
| 2020-07-30 | 122.66 | 121.21 | 122.0 | 122.46 | 186100.0 | 122.46 |
| 2020-07-29 | 124.2 | 123.05 | 123.38 | 123.99 | 224800.0 | 123.99 |
| 2020-07-28 | 126.02 | 125.22 | 126.0 | 125.46 | 161800.0 | 125.46 |
| 2020-07-27 | 128.05 | 126.62 | 126.84 | 127.57 | 149600.0 | 127.57 |
| 2020-07-24 | 126.15 | 125.05 | 125.37 | 125.21 | 124000.0 | 125.21 |
| 2020-07-23 | 126.95 | 125.7 | 125.97 | 125.86 | 138800.0 | 125.86 |
| 2020-07-22 | 126.39 | 125.49 | 125.76 | 126.26 | 104800.0 | 126.26 |
| 2020-07-21 | 127.34 | 126.17 | 127.23 | 126.27 | 153000.0 | 126.27 |
| 2020-07-20 | 127.64 | 126.92 | 127.18 | 127.28 | 145600.0 | 127.28 |
| 2020-07-17 | 127.33 | 126.54 | 127.08 | 127.06 | 137000.0 | 127.06 |
| 2020-07-16 | 127.26 | 126.08 | 127.26 | 126.49 | 212400.0 | 126.49 |
| 2020-07-15 | 128.15 | 126.93 | 127.82 | 127.33 | 201500.0 | 127.33 |
| 2020-07-14 | 126.63 | 125.15 | 125.15 | 126.43 | 191900.0 | 126.43 |
| 2020-07-13 | 126.66 | 124.82 | 126.66 | 125.05 | 218200.0 | 125.05 |
| 2020-07-10 | 125.05 | 123.57 | 123.95 | 124.97 | 198700.0 | 124.97 |
| 2020-07-09 | 125.07 | 122.9 | 125.07 | 123.83 | 168200.0 | 123.83 |
| 2020-07-08 | 125.49 | 124.67 | 125.49 | 125.41 | 179700.0 | 125.41 |
| 2020-07-07 | 126.44 | 124.96 | 126.01 | 124.96 | 184200.0 | 124.96 |
| 2020-07-06 | 127.4 | 126.33 | 127.16 | 126.98 | 285700.0 | 126.98 |
| 2020-07-02 | 127.53 | 126.14 | 127.2 | 126.39 | 326500.0 | 126.39 |
| 2020-07-01 | 125.04 | 124.03 | 124.76 | 124.14 | 255100.0 | 124.14 |
| 2020-06-30 | 126.12 | 124.87 | 125.51 | 125.63 | 222100.0 | 125.63 |
| 2020-06-29 | 127.0 | 125.93 | 126.47 | 126.89 | 242500.0 | 126.89 |
| 2020-06-26 | 127.91 | 125.9 | 127.91 | 126.16 | 229700.0 | 126.16 |
| 2020-06-25 | 127.8 | 126.01 | 126.45 | 127.77 | 192000.0 | 127.77 |
| 2020-06-24 | 129.42 | 127.0 | 129.4 | 127.8 | 433600.0 | 127.8 |
| 2020-06-23 | 130.31 | 128.97 | 130.17 | 129.09 | 244800.0 | 129.09 |
| 2020-06-22 | 128.33 | 127.18 | 127.93 | 128.13 | 124600.0 | 128.13 |
| 2020-06-19 | 129.09 | 127.5 | 129.0 | 127.79 | 138800.0 | 127.79 |
| 2020-06-18 | 129.12 | 128.48 | 128.88 | 129.12 | 114200.0 | 129.12 |
| 2020-06-17 | 129.99 | 128.84 | 129.68 | 128.88 | 157300.0 | 128.88 |
| 2020-06-16 | 131.27 | 128.56 | 130.7 | 129.6 | 169000.0 | 129.6 |
| 2020-06-15 | 128.22 | 125.25 | 126.17 | 127.4 | 188000.0 | 127.4 |
| 2020-06-12 | 128.36 | 126.49 | 128.15 | 127.82 | 241600.0 | 127.82 |
| 2020-06-11 | 127.89 | 123.83 | 127.38 | 124.44 | 266800.0 | 124.44 |
| 2020-06-10 | 131.81 | 130.43 | 131.15 | 131.01 | 158400.0 | 131.01 |
| 2020-06-09 | 131.09 | 129.62 | 130.0 | 130.59 | 195800.0 | 130.59 |
| 2020-06-08 | 132.13 | 130.79 | 131.86 | 132.07 | 189500.0 | 132.07 |
| 2020-06-05 | 132.0 | 130.12 | 130.12 | 131.1 | 238900.0 | 131.1 |
| 2020-06-04 | 129.08 | 127.51 | 127.51 | 128.16 | 196900.0 | 128.16 |
| 2020-06-03 | 129.25 | 127.58 | 128.05 | 128.73 | 237000.0 | 128.73 |
| 2020-06-02 | 127.12 | 125.95 | 126.39 | 126.48 | 237900.0 | 126.48 |
| 2020-06-01 | 126.84 | 124.75 | 124.9 | 126.45 | 233500.0 | 126.45 |
| 2020-05-29 | 126.25 | 124.71 | 125.94 | 126.01 | 269100.0 | 126.01 |
| 2020-05-28 | 129.32 | 128.11 | 129.19 | 128.36 | 341700.0 | 128.36 |
| 2020-05-27 | 126.97 | 124.84 | 126.41 | 126.81 | 330200.0 | 126.81 |
| 2020-05-26 | 124.36 | 122.71 | 123.05 | 124.11 | 378700.0 | 124.11 |
| 2020-05-22 | 118.06 | 117.12 | 117.99 | 117.56 | 131800.0 | 117.56 |
| 2020-05-21 | 119.13 | 117.52 | 118.87 | 117.95 | 132300.0 | 117.95 |
| 2020-05-20 | 120.33 | 119.27 | 119.84 | 119.82 | 162600.0 | 119.82 |
| 2020-05-19 | 119.68 | 118.22 | 119.29 | 118.22 | 220600.0 | 118.22 |
| 2020-05-18 | 119.75 | 118.1 | 118.46 | 119.47 | 236300.0 | 119.47 |
| 2020-05-15 | 117.35 | 116.11 | 116.2 | 116.89 | 179100.0 | 116.89 |
| 2020-05-14 | 117.06 | 115.19 | 116.0 | 116.95 | 255300.0 | 116.95 |
| 2020-05-13 | 119.83 | 117.01 | 119.83 | 117.76 | 340500.0 | 117.76 |
| 2020-05-12 | 122.4 | 120.05 | 121.54 | 120.17 | 355200.0 | 120.17 |
| 2020-05-11 | 123.87 | 122.96 | 123.22 | 123.62 | 179100.0 | 123.62 |
| 2020-05-08 | 123.55 | 121.96 | 121.98 | 123.1 | 216200.0 | 123.1 |
| 2020-05-07 | 122.2 | 121.23 | 121.45 | 121.52 | 146700.0 | 121.52 |
| 2020-05-06 | 123.45 | 121.43 | 123.45 | 121.58 | 131400.0 | 121.58 |
| 2020-05-05 | 122.88 | 121.78 | 122.53 | 121.96 | 124900.0 | 121.96 |
| 2020-05-04 | 120.94 | 119.82 | 120.25 | 120.7 | 189500.0 | 120.7 |
| 2020-05-01 | 122.23 | 121.01 | 121.64 | 121.12 | 183200.0 | 121.12 |
| 2020-04-30 | 125.07 | 122.97 | 124.9 | 123.59 | 265300.0 | 123.59 |
| 2020-04-29 | 128.79 | 127.14 | 127.66 | 127.86 | 171100.0 | 127.86 |
| 2020-04-28 | 126.93 | 125.47 | 126.23 | 125.49 | 195700.0 | 125.49 |
| 2020-04-27 | 124.42 | 123.25 | 123.75 | 124.2 | 160300.0 | 124.2 |
| 2020-04-24 | 122.79 | 121.69 | 122.75 | 122.56 | 114100.0 | 122.56 |
| 2020-04-23 | 123.27 | 121.67 | 122.37 | 121.68 | 156100.0 | 121.68 |
| 2020-04-22 | 122.14 | 121.11 | 122.14 | 121.43 | 181700.0 | 121.43 |
| 2020-04-21 | 121.98 | 120.41 | 121.45 | 120.67 | 221700.0 | 120.67 |
| 2020-04-20 | 123.17 | 121.64 | 122.68 | 121.71 | 176700.0 | 121.71 |
| 2020-04-17 | 124.96 | 123.52 | 124.96 | 124.61 | 180900.0 | 124.61 |
| 2020-04-16 | 122.1 | 120.51 | 122.0 | 121.83 | 195400.0 | 121.83 |
| 2020-04-15 | 124.06 | 122.63 | 124.06 | 122.99 | 302200.0 | 122.99 |
| 2020-04-14 | 125.25 | 123.7 | 124.77 | 124.64 | 297800.0 | 124.64 |
| 2020-04-13 | 121.8 | 120.18 | 121.75 | 121.26 | 154300.0 | 121.26 |
| 2020-04-09 | 124.84 | 123.09 | 124.21 | 123.41 | 216300.0 | 123.41 |
| 2020-04-08 | 123.92 | 121.75 | 123.17 | 123.54 | 238900.0 | 123.54 |
| 2020-04-07 | 125.67 | 121.9 | 125.57 | 121.9 | 239600.0 | 121.9 |
| 2020-04-06 | 122.81 | 119.4 | 120.0 | 122.41 | 328200.0 | 122.41 |
| 2020-04-03 | 115.69 | 113.98 | 114.81 | 115.0 | 337100.0 | 115.0 |
| 2020-04-02 | 118.12 | 115.72 | 115.91 | 117.82 | 292600.0 | 117.82 |
| 2020-04-01 | 119.33 | 116.5 | 118.0 | 116.71 | 398100.0 | 116.71 |
| 2020-03-31 | 122.16 | 119.55 | 120.2 | 119.95 | 356600.0 | 119.95 |
| 2020-03-30 | 125.29 | 123.0 | 124.42 | 125.22 | 274400.0 | 125.22 |
| 2020-03-27 | 129.25 | 125.01 | 125.1 | 127.24 | 329700.0 | 125.01 |
| 2020-03-26 | 126.56 | 122.02 | 122.02 | 126.34 | 377300.0 | 124.13 |
| 2020-03-25 | 123.2 | 118.46 | 121.64 | 121.29 | 486900.0 | 119.17 |
| 2020-03-24 | 116.97 | 112.52 | 114.03 | 116.35 | 407400.0 | 114.32 |
| 2020-03-23 | 114.41 | 108.61 | 113.72 | 111.1 | 487900.0 | 109.16 |
| 2020-03-20 | 121.85 | 116.46 | 120.0 | 116.46 | 317000.0 | 114.42 |
| 2020-03-19 | 120.41 | 116.96 | 118.12 | 118.23 | 481000.0 | 116.16 |
| 2020-03-18 | 119.28 | 112.04 | 115.87 | 116.07 | 579800.0 | 114.04 |
| 2020-03-17 | 119.71 | 113.7 | 115.61 | 118.89 | 743300.0 | 116.81 |
| 2020-03-16 | 112.51 | 108.01 | 110.0 | 108.5 | 409400.0 | 106.6 |
| 2020-03-13 | 117.27 | 111.59 | 117.18 | 116.23 | 448700.0 | 114.2 |
| 2020-03-12 | 118.78 | 111.48 | 118.78 | 112.2 | 536300.0 | 110.24 |
| 2020-03-11 | 126.23 | 122.61 | 125.16 | 122.79 | 565500.0 | 120.64 |
| 2020-03-10 | 127.0 | 123.24 | 126.29 | 126.99 | 462100.0 | 124.77 |
| 2020-03-09 | 125.69 | 122.24 | 122.6 | 122.79 | 435200.0 | 120.64 |
| 2020-03-06 | 127.88 | 126.2 | 127.42 | 127.11 | 292200.0 | 124.89 |
| 2020-03-05 | 129.83 | 128.8 | 129.5 | 129.2 | 401900.0 | 126.94 |
| 2020-03-04 | 131.99 | 129.0 | 129.5 | 131.85 | 244600.0 | 129.54 |
| 2020-03-03 | 133.99 | 130.02 | 132.45 | 130.95 | 289000.0 | 128.66 |
| 2020-03-02 | 132.98 | 130.14 | 131.0 | 132.71 | 264200.0 | 130.39 |
| 2020-02-28 | 130.8 | 128.0 | 128.85 | 130.75 | 367900.0 | 128.46 |
| 2020-02-27 | 133.73 | 131.23 | 133.16 | 131.4 | 304700.0 | 129.1 |
| 2020-02-26 | 136.28 | 134.62 | 135.2 | 135.13 | 316800.0 | 132.77 |
| 2020-02-25 | 136.26 | 133.3 | 136.26 | 134.03 | 317700.0 | 131.69 |
| 2020-02-24 | 135.31 | 134.01 | 135.12 | 134.49 | 398800.0 | 132.14 |
| 2020-02-21 | 139.81 | 138.64 | 139.3 | 139.04 | 150600.0 | 136.61 |
| 2020-02-20 | 139.41 | 138.24 | 138.63 | 139.11 | 241000.0 | 136.68 |
| 2020-02-19 | 138.68 | 137.52 | 137.63 | 137.84 | 315200.0 | 135.43 |
| 2020-02-18 | 140.0 | 138.58 | 139.06 | 139.38 | 275800.0 | 136.94 |