| 名前 | Winmark Corporation Common Stock |
| ティッカー | WINA |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 180.8 | 178.92 | 180.04 | 180.1 | 20000.0 | 180.1 |
| 2021-02-12 | 182.05 | 179.9 | 179.9 | 180.22 | 5300.0 | 180.22 |
| 2021-02-11 | 182.97 | 180.1 | 180.1 | 180.6 | 7000.0 | 180.6 |
| 2021-02-10 | 181.85 | 178.53 | 179.54 | 181.84 | 10500.0 | 181.84 |
| 2021-02-09 | 181.3 | 179.01 | 180.8 | 179.01 | 8500.0 | 179.01 |
| 2021-02-08 | 187.0 | 181.5 | 187.0 | 181.6 | 5800.0 | 181.35 |
| 2021-02-05 | 183.25 | 177.51 | 177.51 | 182.36 | 16800.0 | 182.11 |
| 2021-02-04 | 182.48 | 177.97 | 180.05 | 182.48 | 8000.0 | 182.23 |
| 2021-02-03 | 181.47 | 176.68 | 179.96 | 180.0 | 17700.0 | 179.75 |
| 2021-02-02 | 184.5 | 177.28 | 177.28 | 182.0 | 22500.0 | 181.75 |
| 2021-02-01 | 179.62 | 172.11 | 172.11 | 176.0 | 9100.0 | 175.76 |
| 2021-01-29 | 177.5 | 170.63 | 175.87 | 170.63 | 13300.0 | 170.4 |
| 2021-01-28 | 177.5 | 170.69 | 170.69 | 177.5 | 14200.0 | 177.26 |
| 2021-01-27 | 180.87 | 165.82 | 177.6 | 170.53 | 20800.0 | 170.3 |
| 2021-01-26 | 180.65 | 176.95 | 180.06 | 180.0 | 11700.0 | 179.75 |
| 2021-01-25 | 182.36 | 179.1 | 182.36 | 179.1 | 6600.0 | 178.85 |
| 2021-01-22 | 183.99 | 180.11 | 180.67 | 183.99 | 12500.0 | 183.74 |
| 2021-01-21 | 183.31 | 180.0 | 181.03 | 181.54 | 10000.0 | 181.29 |
| 2021-01-20 | 183.4 | 180.0 | 180.0 | 182.0 | 21200.0 | 181.75 |
| 2021-01-19 | 182.35 | 179.67 | 181.81 | 180.51 | 11000.0 | 180.26 |
| 2021-01-15 | 183.45 | 170.44 | 181.28 | 183.0 | 12100.0 | 182.75 |
| 2021-01-14 | 184.79 | 180.05 | 183.95 | 183.8 | 9800.0 | 183.55 |
| 2021-01-13 | 185.17 | 182.21 | 184.34 | 182.21 | 12500.0 | 181.96 |
| 2021-01-12 | 186.59 | 184.86 | 185.97 | 185.25 | 5400.0 | 184.99 |
| 2021-01-11 | 184.8 | 183.81 | 183.81 | 184.8 | 3600.0 | 184.55 |
| 2021-01-08 | 188.0 | 183.6 | 188.0 | 185.4 | 8100.0 | 185.14 |
| 2021-01-07 | 188.27 | 186.97 | 188.0 | 187.7 | 6400.0 | 187.44 |
| 2021-01-06 | 189.18 | 185.55 | 187.5 | 186.9 | 20000.0 | 186.64 |
| 2021-01-05 | 188.24 | 184.64 | 188.24 | 187.0 | 7300.0 | 186.74 |
| 2021-01-04 | 192.5 | 187.01 | 192.5 | 188.0 | 6700.0 | 187.74 |
| 2020-12-31 | 187.38 | 183.68 | 184.0 | 185.8 | 4100.0 | 185.54 |
| 2020-12-30 | 189.54 | 184.68 | 189.54 | 185.25 | 4200.0 | 184.99 |
| 2020-12-29 | 186.1 | 183.9 | 183.9 | 186.1 | 4200.0 | 185.84 |
| 2020-12-28 | 188.24 | 183.93 | 183.93 | 187.05 | 7100.0 | 186.79 |
| 2020-12-24 | 184.75 | 184.01 | 184.36 | 184.01 | 2900.0 | 183.76 |
| 2020-12-23 | 185.43 | 183.85 | 185.43 | 184.96 | 6600.0 | 184.71 |
| 2020-12-22 | 189.52 | 186.38 | 187.0 | 187.87 | 5400.0 | 187.61 |
| 2020-12-21 | 188.0 | 183.05 | 185.12 | 188.0 | 18200.0 | 187.74 |
| 2020-12-18 | 195.0 | 186.69 | 191.42 | 193.0 | 57000.0 | 192.73 |
| 2020-12-17 | 197.98 | 190.51 | 196.81 | 192.56 | 17300.0 | 192.29 |
| 2020-12-16 | 198.75 | 193.5 | 193.5 | 194.77 | 15200.0 | 194.5 |
| 2020-12-15 | 197.24 | 188.39 | 188.39 | 192.05 | 16800.0 | 191.79 |
| 2020-12-14 | 191.0 | 185.15 | 185.36 | 186.0 | 7700.0 | 185.74 |
| 2020-12-11 | 183.89 | 181.46 | 183.02 | 183.87 | 9200.0 | 183.62 |
| 2020-12-10 | 185.0 | 182.0 | 183.32 | 183.4 | 5600.0 | 183.15 |
| 2020-12-09 | 184.99 | 179.08 | 184.68 | 183.22 | 9800.0 | 182.97 |
| 2020-12-08 | 183.8 | 180.78 | 182.02 | 183.16 | 6400.0 | 182.91 |
| 2020-12-07 | 183.3 | 181.89 | 181.89 | 182.02 | 8600.0 | 181.77 |
| 2020-12-04 | 183.68 | 181.2 | 182.5 | 182.12 | 7100.0 | 181.87 |
| 2020-12-03 | 182.88 | 180.82 | 182.25 | 181.39 | 8200.0 | 181.14 |
| 2020-12-02 | 182.0 | 179.0 | 179.08 | 180.68 | 10800.0 | 180.43 |
| 2020-12-01 | 184.65 | 178.82 | 182.67 | 180.59 | 8200.0 | 180.34 |
| 2020-11-30 | 182.4 | 176.72 | 181.25 | 180.0 | 23400.0 | 179.75 |
| 2020-11-27 | 180.54 | 178.25 | 178.25 | 179.01 | 2200.0 | 178.76 |
| 2020-11-25 | 181.75 | 177.15 | 181.75 | 180.88 | 7000.0 | 180.63 |
| 2020-11-24 | 184.88 | 178.0 | 178.0 | 184.41 | 7900.0 | 184.16 |
| 2020-11-23 | 180.5 | 178.17 | 180.01 | 180.2 | 7100.0 | 179.95 |
| 2020-11-20 | 179.86 | 173.43 | 176.25 | 178.4 | 9000.0 | 178.15 |
| 2020-11-19 | 177.8 | 175.21 | 176.84 | 177.01 | 5900.0 | 176.77 |
| 2020-11-18 | 178.28 | 176.2 | 178.13 | 177.1 | 3700.0 | 176.86 |
| 2020-11-17 | 179.68 | 174.85 | 174.85 | 178.37 | 7500.0 | 178.12 |
| 2020-11-16 | 176.99 | 173.95 | 175.74 | 176.5 | 11600.0 | 176.26 |
| 2020-11-13 | 174.0 | 171.31 | 174.0 | 172.94 | 9500.0 | 172.7 |
| 2020-11-12 | 175.52 | 171.45 | 175.52 | 172.65 | 12800.0 | 172.41 |
| 2020-11-11 | 177.19 | 171.91 | 176.34 | 176.35 | 11300.0 | 176.11 |
| 2020-11-10 | 178.53 | 170.46 | 171.3 | 174.8 | 12500.0 | 174.56 |
| 2020-11-09 | 179.97 | 169.18 | 174.51 | 169.18 | 16600.0 | 168.95 |
| 2020-11-06 | 174.28 | 170.16 | 174.28 | 171.25 | 12900.0 | 167.77 |
| 2020-11-05 | 173.98 | 170.26 | 170.26 | 172.32 | 5800.0 | 168.82 |
| 2020-11-04 | 172.77 | 168.09 | 172.77 | 170.2 | 21200.0 | 166.74 |
| 2020-11-03 | 174.99 | 170.54 | 174.99 | 173.68 | 22400.0 | 170.15 |
| 2020-11-02 | 178.55 | 171.64 | 173.02 | 174.97 | 17100.0 | 171.41 |
| 2020-10-30 | 170.0 | 167.0 | 167.0 | 169.41 | 17600.0 | 165.97 |
| 2020-10-29 | 170.0 | 163.41 | 163.41 | 167.93 | 6800.0 | 164.52 |
| 2020-10-28 | 165.05 | 163.6 | 165.05 | 163.6 | 7500.0 | 160.27 |
| 2020-10-27 | 167.99 | 163.79 | 163.84 | 167.0 | 18600.0 | 163.61 |
| 2020-10-26 | 168.01 | 163.01 | 168.01 | 163.31 | 10300.0 | 159.99 |
| 2020-10-23 | 170.9 | 165.01 | 166.4 | 169.6 | 29700.0 | 166.15 |
| 2020-10-22 | 167.74 | 161.0 | 162.83 | 166.32 | 17200.0 | 162.94 |
| 2020-10-21 | 166.0 | 160.66 | 166.0 | 161.05 | 14000.0 | 157.78 |
| 2020-10-20 | 168.0 | 163.93 | 168.0 | 165.27 | 23300.0 | 161.91 |
| 2020-10-19 | 166.33 | 163.55 | 166.17 | 164.19 | 7000.0 | 160.85 |
| 2020-10-16 | 168.72 | 164.18 | 165.46 | 164.34 | 18000.0 | 161.0 |
| 2020-10-15 | 171.22 | 164.94 | 171.22 | 166.67 | 18900.0 | 163.28 |
| 2020-10-14 | 175.58 | 171.05 | 175.58 | 172.2 | 26000.0 | 168.7 |
| 2020-10-13 | 178.61 | 175.87 | 177.89 | 176.79 | 7900.0 | 173.2 |
| 2020-10-12 | 181.5 | 177.93 | 180.5 | 178.87 | 15200.0 | 175.23 |
| 2020-10-09 | 183.77 | 176.74 | 182.0 | 181.01 | 12700.0 | 177.33 |
| 2020-10-08 | 182.99 | 181.14 | 182.0 | 181.5 | 28900.0 | 177.81 |
| 2020-10-07 | 182.44 | 180.32 | 181.12 | 182.09 | 18200.0 | 178.39 |
| 2020-10-06 | 182.11 | 179.26 | 180.0 | 180.97 | 31800.0 | 177.29 |
| 2020-10-05 | 183.25 | 178.0 | 178.0 | 181.49 | 34400.0 | 177.8 |
| 2020-10-02 | 176.59 | 162.07 | 170.38 | 175.5 | 25000.0 | 171.93 |
| 2020-10-01 | 173.97 | 170.03 | 171.56 | 172.11 | 46600.0 | 168.61 |
| 2020-09-30 | 172.7 | 166.42 | 169.95 | 172.18 | 23600.0 | 168.68 |
| 2020-09-29 | 169.7 | 166.34 | 167.5 | 169.51 | 9800.0 | 166.06 |
| 2020-09-28 | 169.54 | 164.14 | 165.89 | 168.42 | 12100.0 | 165.0 |
| 2020-09-25 | 167.53 | 162.9 | 163.98 | 165.07 | 16800.0 | 161.71 |
| 2020-09-24 | 167.71 | 160.68 | 160.68 | 164.33 | 23400.0 | 160.99 |
| 2020-09-23 | 164.78 | 156.42 | 164.35 | 161.61 | 49600.0 | 158.32 |
| 2020-09-22 | 155.39 | 152.42 | 154.01 | 155.26 | 6700.0 | 152.1 |
| 2020-09-21 | 157.88 | 152.93 | 157.88 | 153.5 | 16700.0 | 150.38 |
| 2020-09-18 | 164.48 | 157.98 | 164.48 | 158.9 | 48700.0 | 155.67 |
| 2020-09-17 | 164.24 | 160.91 | 162.03 | 162.79 | 10500.0 | 159.48 |
| 2020-09-16 | 162.0 | 158.02 | 158.02 | 161.88 | 8700.0 | 158.59 |
| 2020-09-15 | 162.11 | 157.23 | 161.0 | 159.15 | 12900.0 | 155.91 |
| 2020-09-14 | 163.69 | 157.89 | 161.77 | 161.36 | 19300.0 | 158.08 |
| 2020-09-11 | 157.53 | 155.38 | 156.0 | 157.01 | 9400.0 | 153.82 |
| 2020-09-10 | 158.0 | 151.28 | 157.41 | 153.76 | 14100.0 | 150.63 |
| 2020-09-09 | 158.13 | 153.81 | 153.92 | 156.48 | 13300.0 | 153.3 |
| 2020-09-08 | 153.95 | 151.26 | 151.26 | 153.95 | 16200.0 | 150.82 |
| 2020-09-04 | 154.69 | 151.4 | 154.59 | 152.37 | 18200.0 | 149.27 |
| 2020-09-03 | 159.47 | 153.06 | 159.45 | 153.14 | 15300.0 | 150.03 |
| 2020-09-02 | 158.92 | 154.15 | 155.0 | 158.4 | 11000.0 | 155.18 |
| 2020-09-01 | 155.95 | 150.03 | 155.95 | 155.01 | 7900.0 | 151.86 |
| 2020-08-31 | 155.22 | 153.5 | 155.0 | 154.45 | 8900.0 | 151.31 |
| 2020-08-28 | 158.73 | 155.5 | 158.73 | 157.0 | 10100.0 | 153.81 |
| 2020-08-27 | 158.25 | 156.81 | 158.25 | 156.82 | 7100.0 | 153.63 |
| 2020-08-26 | 159.76 | 156.3 | 156.3 | 158.8 | 5700.0 | 155.57 |
| 2020-08-25 | 156.88 | 155.0 | 155.75 | 156.28 | 9200.0 | 153.1 |
| 2020-08-24 | 159.76 | 155.05 | 158.59 | 155.75 | 10900.0 | 152.58 |
| 2020-08-21 | 157.84 | 155.2 | 156.88 | 155.67 | 6700.0 | 152.51 |
| 2020-08-20 | 157.64 | 155.04 | 156.0 | 157.31 | 8700.0 | 154.11 |
| 2020-08-19 | 159.53 | 156.17 | 157.42 | 156.19 | 9900.0 | 153.01 |
| 2020-08-18 | 163.29 | 159.35 | 163.29 | 159.35 | 5900.0 | 156.11 |
| 2020-08-17 | 164.85 | 162.8 | 163.0 | 163.99 | 11700.0 | 160.66 |
| 2020-08-14 | 167.02 | 162.08 | 167.02 | 162.99 | 18400.0 | 159.68 |
| 2020-08-13 | 169.51 | 166.1 | 166.26 | 167.61 | 6600.0 | 164.2 |
| 2020-08-12 | 169.99 | 164.86 | 169.99 | 167.25 | 12900.0 | 163.85 |
| 2020-08-11 | 175.8 | 164.89 | 168.88 | 165.08 | 30500.0 | 161.72 |
| 2020-08-10 | 170.0 | 164.94 | 164.94 | 168.58 | 15400.0 | 164.91 |
| 2020-08-07 | 165.0 | 161.56 | 163.5 | 164.49 | 30200.0 | 160.91 |
| 2020-08-06 | 163.98 | 162.61 | 163.0 | 162.95 | 16700.0 | 159.4 |
| 2020-08-05 | 163.74 | 161.98 | 162.0 | 162.64 | 12800.0 | 159.1 |
| 2020-08-04 | 162.28 | 160.52 | 160.76 | 161.8 | 12500.0 | 158.28 |
| 2020-08-03 | 162.51 | 158.18 | 158.18 | 160.95 | 13300.0 | 157.44 |
| 2020-07-31 | 159.99 | 157.0 | 157.61 | 158.98 | 20200.0 | 155.52 |
| 2020-07-30 | 161.19 | 157.19 | 158.3 | 159.5 | 15100.0 | 156.03 |
| 2020-07-29 | 160.32 | 156.91 | 157.91 | 159.21 | 16200.0 | 155.74 |
| 2020-07-28 | 157.01 | 155.57 | 156.0 | 155.8 | 5900.0 | 152.41 |
| 2020-07-27 | 160.18 | 153.28 | 155.8 | 155.01 | 12600.0 | 151.63 |
| 2020-07-24 | 163.83 | 155.7 | 163.83 | 156.36 | 15500.0 | 152.95 |
| 2020-07-23 | 165.58 | 158.14 | 165.03 | 160.01 | 8900.0 | 156.52 |
| 2020-07-22 | 166.99 | 160.37 | 166.99 | 161.0 | 10300.0 | 157.49 |
| 2020-07-21 | 171.12 | 161.49 | 161.49 | 164.22 | 14500.0 | 160.64 |
| 2020-07-20 | 160.78 | 157.74 | 157.74 | 159.25 | 9900.0 | 155.78 |
| 2020-07-17 | 162.28 | 159.58 | 159.92 | 160.91 | 17000.0 | 157.41 |
| 2020-07-16 | 163.65 | 158.65 | 163.6 | 161.0 | 33800.0 | 157.49 |
| 2020-07-15 | 163.06 | 156.0 | 157.0 | 162.5 | 33900.0 | 158.96 |
| 2020-07-14 | 157.36 | 153.99 | 155.0 | 155.89 | 21800.0 | 152.49 |
| 2020-07-13 | 163.03 | 156.69 | 160.56 | 157.35 | 24100.0 | 153.92 |
| 2020-07-10 | 165.87 | 157.77 | 165.67 | 157.77 | 76600.0 | 154.33 |
| 2020-07-09 | 169.48 | 161.31 | 169.48 | 162.95 | 15700.0 | 159.4 |
| 2020-07-08 | 172.02 | 166.94 | 171.96 | 169.32 | 14800.0 | 165.63 |
| 2020-07-07 | 175.96 | 170.58 | 174.5 | 172.14 | 32100.0 | 168.39 |
| 2020-07-06 | 178.41 | 174.34 | 178.41 | 176.95 | 11600.0 | 173.1 |
| 2020-07-02 | 179.36 | 173.07 | 173.98 | 174.2 | 20600.0 | 170.41 |
| 2020-07-01 | 172.52 | 169.8 | 172.46 | 170.42 | 23300.0 | 166.71 |
| 2020-06-30 | 172.2 | 165.47 | 168.8 | 171.24 | 29800.0 | 167.51 |
| 2020-06-29 | 170.14 | 166.27 | 168.21 | 168.42 | 8100.0 | 164.75 |
| 2020-06-26 | 172.64 | 165.22 | 172.64 | 167.13 | 144500.0 | 163.49 |
| 2020-06-25 | 172.73 | 166.75 | 167.52 | 170.0 | 29500.0 | 166.3 |
| 2020-06-24 | 171.0 | 163.52 | 171.0 | 165.3 | 30800.0 | 161.7 |
| 2020-06-23 | 170.06 | 163.0 | 165.52 | 168.26 | 21000.0 | 164.6 |
| 2020-06-22 | 170.5 | 163.75 | 167.51 | 165.87 | 31800.0 | 162.26 |
| 2020-06-19 | 170.0 | 163.75 | 165.0 | 170.0 | 42100.0 | 166.3 |
| 2020-06-18 | 163.94 | 158.01 | 158.01 | 162.84 | 28200.0 | 159.29 |
| 2020-06-17 | 163.94 | 159.56 | 162.0 | 160.6 | 13900.0 | 157.1 |
| 2020-06-16 | 165.64 | 157.3 | 158.66 | 161.3 | 26300.0 | 157.79 |
| 2020-06-15 | 157.59 | 152.5 | 154.99 | 155.18 | 10700.0 | 151.8 |
| 2020-06-12 | 162.48 | 147.95 | 147.95 | 156.4 | 15900.0 | 152.99 |
| 2020-06-11 | 163.3 | 156.69 | 161.92 | 158.48 | 21900.0 | 155.03 |
| 2020-06-10 | 172.48 | 158.68 | 160.53 | 167.36 | 21800.0 | 163.71 |
| 2020-06-09 | 161.97 | 151.64 | 161.97 | 159.8 | 22300.0 | 156.32 |
| 2020-06-08 | 168.55 | 156.71 | 158.24 | 165.1 | 17600.0 | 161.5 |
| 2020-06-05 | 158.63 | 150.1 | 150.1 | 154.71 | 52600.0 | 151.34 |
| 2020-06-04 | 152.49 | 146.36 | 147.43 | 148.8 | 28400.0 | 145.56 |
| 2020-06-03 | 150.15 | 143.11 | 145.61 | 147.17 | 43300.0 | 143.96 |
| 2020-06-02 | 147.34 | 139.0 | 141.99 | 142.11 | 67600.0 | 139.01 |
| 2020-06-01 | 144.25 | 136.73 | 142.24 | 140.18 | 22100.0 | 137.13 |
| 2020-05-29 | 146.97 | 134.04 | 138.02 | 143.87 | 27200.0 | 140.74 |
| 2020-05-28 | 138.87 | 134.0 | 134.8 | 137.5 | 287800.0 | 134.51 |
| 2020-05-27 | 135.0 | 131.0 | 135.0 | 134.33 | 29800.0 | 131.4 |
| 2020-05-26 | 136.0 | 133.0 | 134.18 | 134.52 | 36600.0 | 131.59 |
| 2020-05-22 | 135.0 | 127.5 | 135.0 | 131.55 | 21700.0 | 128.68 |
| 2020-05-21 | 138.4 | 130.0 | 138.4 | 134.73 | 9400.0 | 131.8 |
| 2020-05-20 | 141.5 | 129.3 | 141.5 | 131.17 | 19000.0 | 128.31 |
| 2020-05-19 | 135.78 | 126.93 | 133.75 | 129.0 | 13900.0 | 126.19 |
| 2020-05-18 | 137.69 | 131.0 | 131.25 | 135.04 | 31100.0 | 132.1 |
| 2020-05-15 | 128.32 | 124.25 | 126.58 | 127.51 | 16900.0 | 124.73 |
| 2020-05-14 | 127.84 | 120.7 | 122.5 | 125.81 | 12200.0 | 123.07 |
| 2020-05-13 | 132.0 | 124.01 | 130.0 | 126.09 | 21000.0 | 123.34 |
| 2020-05-12 | 143.69 | 130.99 | 143.69 | 133.39 | 28200.0 | 130.48 |
| 2020-05-11 | 145.02 | 139.0 | 145.0 | 139.0 | 11000.0 | 135.92 |
| 2020-05-08 | 148.97 | 139.96 | 144.0 | 145.02 | 11800.0 | 141.81 |
| 2020-05-07 | 144.05 | 139.2 | 142.11 | 142.79 | 28000.0 | 139.63 |
| 2020-05-06 | 147.16 | 139.0 | 147.16 | 142.0 | 17700.0 | 138.86 |
| 2020-05-05 | 151.33 | 145.01 | 151.33 | 145.1 | 16500.0 | 141.89 |
| 2020-05-04 | 148.2 | 142.46 | 143.51 | 143.99 | 28100.0 | 140.8 |
| 2020-05-01 | 152.01 | 141.0 | 148.99 | 146.96 | 38900.0 | 143.71 |
| 2020-04-30 | 160.0 | 146.2 | 155.26 | 150.0 | 13700.0 | 146.68 |
| 2020-04-29 | 173.34 | 157.49 | 160.0 | 157.98 | 27800.0 | 154.48 |
| 2020-04-28 | 156.7 | 147.6 | 149.0 | 156.7 | 40500.0 | 153.23 |
| 2020-04-27 | 154.18 | 146.23 | 150.0 | 147.99 | 28500.0 | 144.71 |
| 2020-04-24 | 150.0 | 145.62 | 147.5 | 149.08 | 19000.0 | 145.78 |
| 2020-04-23 | 150.0 | 142.41 | 145.21 | 148.49 | 26300.0 | 145.2 |
| 2020-04-22 | 152.15 | 144.5 | 152.15 | 146.0 | 34000.0 | 142.77 |
| 2020-04-21 | 154.98 | 145.59 | 147.75 | 150.15 | 22700.0 | 146.83 |
| 2020-04-20 | 153.5 | 146.38 | 151.73 | 150.0 | 29500.0 | 146.68 |
| 2020-04-17 | 160.3 | 152.0 | 157.6 | 155.89 | 28300.0 | 152.44 |
| 2020-04-16 | 155.0 | 138.6 | 143.01 | 153.13 | 25400.0 | 149.74 |
| 2020-04-15 | 144.0 | 132.94 | 132.94 | 143.0 | 24600.0 | 139.83 |
| 2020-04-14 | 148.52 | 135.2 | 145.0 | 138.97 | 31300.0 | 135.89 |
| 2020-04-13 | 144.56 | 129.52 | 132.5 | 141.2 | 26700.0 | 138.07 |
| 2020-04-09 | 139.58 | 128.51 | 134.6 | 132.31 | 23300.0 | 129.38 |
| 2020-04-08 | 135.54 | 125.0 | 125.0 | 132.09 | 10200.0 | 129.17 |
| 2020-04-07 | 139.48 | 123.2 | 130.0 | 123.61 | 36300.0 | 120.87 |
| 2020-04-06 | 126.98 | 119.0 | 120.1 | 126.65 | 45500.0 | 123.85 |
| 2020-04-03 | 127.42 | 116.31 | 124.5 | 117.03 | 35000.0 | 114.44 |
| 2020-04-02 | 128.67 | 117.01 | 117.7 | 124.99 | 25200.0 | 122.22 |
| 2020-04-01 | 129.6 | 115.0 | 121.34 | 115.12 | 18000.0 | 112.57 |
| 2020-03-31 | 131.01 | 126.0 | 128.88 | 127.42 | 26200.0 | 124.6 |
| 2020-03-30 | 134.79 | 125.2 | 131.51 | 130.11 | 31000.0 | 127.23 |
| 2020-03-27 | 136.0 | 127.01 | 134.0 | 131.25 | 52800.0 | 128.35 |
| 2020-03-26 | 140.78 | 130.1 | 134.48 | 138.25 | 51400.0 | 135.19 |
| 2020-03-25 | 135.0 | 121.77 | 128.66 | 134.48 | 34600.0 | 131.5 |
| 2020-03-24 | 134.9 | 117.5 | 125.0 | 129.78 | 37800.0 | 126.91 |
| 2020-03-23 | 129.0 | 116.1 | 129.0 | 123.01 | 26200.0 | 120.29 |
| 2020-03-20 | 154.5 | 129.15 | 138.02 | 129.15 | 41400.0 | 126.29 |
| 2020-03-19 | 140.48 | 124.52 | 130.46 | 139.0 | 18000.0 | 135.92 |
| 2020-03-18 | 141.82 | 126.48 | 140.3 | 131.78 | 41500.0 | 128.86 |
| 2020-03-17 | 146.04 | 129.65 | 138.19 | 146.04 | 29600.0 | 142.81 |
| 2020-03-16 | 155.07 | 133.38 | 153.78 | 136.99 | 26600.0 | 133.96 |
| 2020-03-13 | 169.2 | 158.0 | 169.2 | 164.36 | 21100.0 | 160.72 |
| 2020-03-12 | 179.91 | 166.0 | 179.91 | 169.0 | 21200.0 | 165.26 |
| 2020-03-11 | 194.23 | 177.53 | 194.23 | 186.52 | 13500.0 | 182.39 |
| 2020-03-10 | 201.75 | 194.82 | 200.0 | 196.98 | 10300.0 | 192.62 |
| 2020-03-09 | 199.27 | 191.54 | 196.11 | 198.44 | 7500.0 | 194.05 |
| 2020-03-06 | 208.17 | 194.76 | 200.41 | 200.4 | 13400.0 | 195.96 |
| 2020-03-05 | 210.5 | 200.67 | 206.6 | 203.56 | 11200.0 | 199.05 |
| 2020-03-04 | 210.62 | 198.0 | 205.06 | 209.0 | 19200.0 | 204.37 |
| 2020-03-03 | 203.81 | 195.1 | 201.0 | 203.81 | 24800.0 | 199.3 |
| 2020-03-02 | 203.01 | 197.37 | 200.0 | 201.41 | 17400.0 | 196.95 |
| 2020-02-28 | 200.0 | 188.5 | 199.0 | 200.0 | 28900.0 | 195.57 |
| 2020-02-27 | 205.0 | 198.48 | 198.48 | 200.21 | 15800.0 | 195.78 |
| 2020-02-26 | 201.99 | 195.75 | 201.0 | 200.01 | 10100.0 | 195.58 |
| 2020-02-25 | 205.5 | 200.03 | 205.5 | 202.84 | 6900.0 | 198.35 |
| 2020-02-24 | 207.0 | 201.11 | 204.99 | 203.9 | 9200.0 | 199.39 |
| 2020-02-21 | 209.99 | 204.49 | 206.54 | 207.77 | 9300.0 | 203.17 |
| 2020-02-20 | 209.5 | 204.07 | 206.46 | 207.61 | 7100.0 | 203.01 |
| 2020-02-19 | 211.83 | 208.71 | 210.2 | 208.99 | 16200.0 | 204.36 |
| 2020-02-18 | 214.0 | 209.2 | 212.0 | 210.39 | 7600.0 | 205.73 |