| 名前 | Cigna Corporation Common Stock |
| ティッカー | CI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 207.51 | 202.95 | 206.84 | 203.27 | 2514400.0 | 203.27 |
| 2021-02-12 | 211.05 | 205.87 | 209.11 | 206.93 | 1696000.0 | 206.93 |
| 2021-02-11 | 213.0 | 207.79 | 212.4 | 208.46 | 1587200.0 | 208.46 |
| 2021-02-10 | 215.64 | 210.95 | 212.32 | 211.17 | 1556600.0 | 211.17 |
| 2021-02-09 | 211.92 | 206.59 | 207.1 | 210.99 | 2050400.0 | 210.99 |
| 2021-02-08 | 207.13 | 203.1 | 204.06 | 206.05 | 1898400.0 | 206.05 |
| 2021-02-05 | 209.07 | 203.35 | 207.49 | 203.43 | 2822300.0 | 203.43 |
| 2021-02-04 | 216.3 | 204.75 | 210.0 | 205.38 | 3797300.0 | 205.38 |
| 2021-02-03 | 221.54 | 216.29 | 217.73 | 219.43 | 1532300.0 | 219.43 |
| 2021-02-02 | 222.75 | 217.69 | 219.92 | 217.81 | 1230800.0 | 217.81 |
| 2021-02-01 | 219.05 | 213.45 | 218.11 | 216.8 | 1410500.0 | 216.8 |
| 2021-01-29 | 220.59 | 213.91 | 218.3 | 217.05 | 1308700.0 | 217.05 |
| 2021-01-28 | 222.78 | 213.41 | 215.17 | 218.79 | 1542000.0 | 218.79 |
| 2021-01-27 | 215.65 | 209.55 | 212.34 | 212.56 | 2235400.0 | 212.56 |
| 2021-01-26 | 221.55 | 215.16 | 220.11 | 215.76 | 1436900.0 | 215.76 |
| 2021-01-25 | 222.23 | 217.16 | 221.97 | 220.09 | 1858100.0 | 220.09 |
| 2021-01-22 | 227.42 | 223.23 | 225.52 | 223.42 | 1422900.0 | 223.42 |
| 2021-01-21 | 230.9 | 226.08 | 229.11 | 226.19 | 2095000.0 | 226.19 |
| 2021-01-20 | 229.12 | 219.03 | 221.29 | 228.42 | 2021900.0 | 228.42 |
| 2021-01-19 | 223.94 | 218.92 | 222.15 | 220.8 | 1759100.0 | 220.8 |
| 2021-01-15 | 220.06 | 216.43 | 220.06 | 218.9 | 1462500.0 | 218.9 |
| 2021-01-14 | 225.77 | 220.07 | 224.54 | 220.78 | 1175700.0 | 220.78 |
| 2021-01-13 | 226.78 | 223.37 | 225.8 | 223.81 | 1417600.0 | 223.81 |
| 2021-01-12 | 227.25 | 218.92 | 219.58 | 225.22 | 2124400.0 | 225.22 |
| 2021-01-11 | 222.83 | 218.34 | 219.26 | 219.92 | 1154500.0 | 219.92 |
| 2021-01-08 | 223.11 | 219.04 | 220.0 | 220.8 | 2346000.0 | 220.8 |
| 2021-01-07 | 220.51 | 210.25 | 213.0 | 220.5 | 2812200.0 | 220.5 |
| 2021-01-06 | 210.3 | 190.88 | 194.33 | 209.43 | 3488700.0 | 209.43 |
| 2021-01-05 | 207.4 | 203.07 | 205.53 | 203.43 | 1768400.0 | 203.43 |
| 2021-01-04 | 210.0 | 200.54 | 209.14 | 205.72 | 2614200.0 | 205.72 |
| 2020-12-31 | 208.61 | 203.42 | 204.05 | 208.18 | 1233400.0 | 208.18 |
| 2020-12-30 | 205.57 | 203.55 | 203.91 | 204.05 | 1194800.0 | 204.05 |
| 2020-12-29 | 206.28 | 203.64 | 203.93 | 204.05 | 1168700.0 | 204.05 |
| 2020-12-28 | 204.25 | 199.75 | 200.32 | 202.16 | 1259100.0 | 202.16 |
| 2020-12-24 | 199.56 | 197.26 | 199.51 | 198.83 | 497600.0 | 198.83 |
| 2020-12-23 | 200.54 | 196.5 | 196.58 | 198.98 | 1825200.0 | 198.98 |
| 2020-12-22 | 197.0 | 193.9 | 196.04 | 194.97 | 1402900.0 | 194.97 |
| 2020-12-21 | 198.02 | 191.53 | 193.09 | 197.38 | 1339200.0 | 197.38 |
| 2020-12-18 | 202.7 | 194.44 | 201.69 | 197.08 | 6149100.0 | 197.08 |
| 2020-12-17 | 205.37 | 201.17 | 203.31 | 202.63 | 2823800.0 | 202.63 |
| 2020-12-16 | 205.18 | 201.7 | 204.92 | 202.4 | 1583600.0 | 202.4 |
| 2020-12-15 | 206.83 | 202.26 | 206.29 | 205.51 | 1581000.0 | 205.51 |
| 2020-12-14 | 211.76 | 202.61 | 211.76 | 203.15 | 2027600.0 | 203.15 |
| 2020-12-11 | 212.59 | 208.27 | 211.7 | 209.35 | 1334100.0 | 209.35 |
| 2020-12-10 | 217.52 | 211.28 | 214.62 | 212.65 | 1500500.0 | 212.65 |
| 2020-12-09 | 220.38 | 215.5 | 218.8 | 217.0 | 1375700.0 | 217.0 |
| 2020-12-08 | 219.79 | 215.85 | 216.46 | 218.67 | 1369600.0 | 218.67 |
| 2020-12-07 | 219.03 | 213.5 | 216.27 | 218.59 | 1533400.0 | 218.59 |
| 2020-12-04 | 219.95 | 213.4 | 213.4 | 217.65 | 1629500.0 | 217.65 |
| 2020-12-03 | 215.22 | 211.0 | 211.0 | 213.39 | 1394800.0 | 213.39 |
| 2020-12-02 | 213.43 | 207.02 | 207.51 | 212.01 | 1368300.0 | 212.01 |
| 2020-12-01 | 214.88 | 207.4 | 213.53 | 207.51 | 1797800.0 | 207.51 |
| 2020-11-30 | 212.01 | 207.75 | 210.18 | 209.14 | 3792800.0 | 209.14 |
| 2020-11-27 | 213.09 | 206.65 | 207.28 | 212.5 | 780900.0 | 212.5 |
| 2020-11-25 | 210.2 | 205.1 | 209.93 | 207.01 | 1615600.0 | 207.01 |
| 2020-11-24 | 214.26 | 206.75 | 208.19 | 210.02 | 1592500.0 | 210.02 |
| 2020-11-23 | 209.5 | 205.43 | 206.54 | 206.94 | 1675500.0 | 206.94 |
| 2020-11-20 | 206.33 | 201.9 | 203.29 | 204.82 | 1453400.0 | 204.82 |
| 2020-11-19 | 210.08 | 203.36 | 208.64 | 204.74 | 2051100.0 | 204.74 |
| 2020-11-18 | 216.03 | 210.68 | 215.98 | 210.93 | 1665700.0 | 210.93 |
| 2020-11-17 | 217.0 | 208.15 | 215.83 | 214.81 | 2761800.0 | 214.81 |
| 2020-11-16 | 223.65 | 217.51 | 223.11 | 218.3 | 1740400.0 | 218.3 |
| 2020-11-13 | 221.63 | 218.22 | 220.0 | 219.69 | 1480200.0 | 219.69 |
| 2020-11-12 | 222.48 | 217.58 | 219.5 | 220.15 | 1514100.0 | 220.15 |
| 2020-11-11 | 224.96 | 220.0 | 220.3 | 221.11 | 2060100.0 | 221.11 |
| 2020-11-10 | 221.5 | 210.25 | 212.66 | 220.2 | 2840500.0 | 220.2 |
| 2020-11-09 | 217.21 | 206.0 | 215.16 | 211.2 | 2686300.0 | 211.2 |
| 2020-11-06 | 212.82 | 200.69 | 212.59 | 201.47 | 3648400.0 | 201.47 |
| 2020-11-05 | 217.75 | 207.95 | 208.5 | 214.16 | 4441300.0 | 214.16 |
| 2020-11-04 | 212.58 | 194.97 | 195.31 | 210.62 | 7051800.0 | 210.62 |
| 2020-11-03 | 185.23 | 177.27 | 177.46 | 183.88 | 2236400.0 | 183.88 |
| 2020-11-02 | 175.25 | 167.61 | 169.89 | 174.84 | 1930800.0 | 174.84 |
| 2020-10-30 | 167.51 | 163.22 | 163.46 | 166.97 | 2014500.0 | 166.97 |
| 2020-10-29 | 167.58 | 160.37 | 167.55 | 163.4 | 2375100.0 | 163.4 |
| 2020-10-28 | 176.4 | 168.05 | 174.29 | 168.33 | 2154400.0 | 168.33 |
| 2020-10-27 | 182.49 | 177.29 | 180.12 | 178.29 | 2008200.0 | 178.29 |
| 2020-10-26 | 184.11 | 179.93 | 182.76 | 181.88 | 1852700.0 | 181.88 |
| 2020-10-23 | 184.7 | 180.0 | 180.42 | 184.49 | 1716100.0 | 184.49 |
| 2020-10-22 | 179.95 | 174.75 | 174.98 | 179.33 | 1418600.0 | 179.33 |
| 2020-10-21 | 176.14 | 169.25 | 170.91 | 174.56 | 1902700.0 | 174.56 |
| 2020-10-20 | 173.6 | 170.87 | 172.64 | 171.09 | 2013600.0 | 171.09 |
| 2020-10-19 | 178.23 | 170.66 | 177.91 | 171.66 | 1939200.0 | 171.66 |
| 2020-10-16 | 179.39 | 175.62 | 176.7 | 177.9 | 1485800.0 | 177.9 |
| 2020-10-15 | 177.35 | 172.0 | 172.16 | 176.82 | 1350000.0 | 176.82 |
| 2020-10-14 | 176.83 | 173.13 | 174.69 | 174.49 | 1403700.0 | 174.49 |
| 2020-10-13 | 177.9 | 173.7 | 175.71 | 174.58 | 1094900.0 | 174.58 |
| 2020-10-12 | 179.01 | 175.49 | 176.13 | 177.46 | 1186700.0 | 177.46 |
| 2020-10-09 | 178.64 | 175.78 | 178.5 | 176.4 | 1158900.0 | 176.4 |
| 2020-10-08 | 178.15 | 175.13 | 176.4 | 177.87 | 1144400.0 | 177.87 |
| 2020-10-07 | 177.04 | 172.3 | 172.3 | 176.3 | 1587600.0 | 176.3 |
| 2020-10-06 | 175.6 | 170.76 | 173.29 | 170.88 | 1478200.0 | 170.88 |
| 2020-10-05 | 173.33 | 168.71 | 169.2 | 172.22 | 1891000.0 | 172.22 |
| 2020-10-02 | 170.15 | 164.04 | 164.46 | 167.23 | 1782100.0 | 167.23 |
| 2020-10-01 | 169.87 | 166.07 | 169.35 | 167.38 | 1341800.0 | 167.38 |
| 2020-09-30 | 170.81 | 163.66 | 164.08 | 169.41 | 2328100.0 | 169.41 |
| 2020-09-29 | 165.46 | 162.42 | 164.75 | 164.31 | 1460700.0 | 164.31 |
| 2020-09-28 | 166.71 | 163.89 | 164.91 | 164.29 | 1161800.0 | 164.29 |
| 2020-09-25 | 162.71 | 159.0 | 159.05 | 162.45 | 1853500.0 | 162.45 |
| 2020-09-24 | 163.01 | 158.84 | 160.0 | 160.88 | 1797300.0 | 160.88 |
| 2020-09-23 | 164.11 | 160.31 | 162.4 | 160.5 | 2879300.0 | 160.5 |
| 2020-09-22 | 166.6 | 161.56 | 164.65 | 161.74 | 2318500.0 | 161.74 |
| 2020-09-21 | 166.22 | 160.02 | 165.0 | 164.96 | 2527200.0 | 164.96 |
| 2020-09-18 | 169.46 | 166.67 | 167.87 | 167.92 | 3016700.0 | 167.92 |
| 2020-09-17 | 170.16 | 166.84 | 167.33 | 169.0 | 3159800.0 | 169.0 |
| 2020-09-16 | 171.66 | 167.03 | 168.6 | 168.59 | 5268400.0 | 168.59 |
| 2020-09-15 | 173.96 | 165.98 | 173.36 | 166.5 | 2857900.0 | 166.5 |
| 2020-09-14 | 173.49 | 169.28 | 170.33 | 171.85 | 1564800.0 | 171.85 |
| 2020-09-11 | 170.87 | 167.71 | 170.67 | 169.36 | 1499900.0 | 169.36 |
| 2020-09-10 | 175.8 | 169.69 | 174.42 | 169.74 | 1346300.0 | 169.74 |
| 2020-09-09 | 176.23 | 172.1 | 174.91 | 174.03 | 1667000.0 | 174.03 |
| 2020-09-08 | 178.0 | 172.96 | 178.0 | 173.98 | 1511600.0 | 173.98 |
| 2020-09-04 | 179.95 | 175.31 | 179.45 | 178.61 | 1813700.0 | 178.61 |
| 2020-09-03 | 185.25 | 176.81 | 182.6 | 178.43 | 1654800.0 | 178.43 |
| 2020-09-02 | 182.09 | 176.1 | 177.13 | 181.34 | 1692900.0 | 181.34 |
| 2020-09-01 | 177.3 | 174.5 | 176.0 | 176.15 | 1950700.0 | 176.15 |
| 2020-08-31 | 182.74 | 177.28 | 179.34 | 177.37 | 3040200.0 | 177.37 |
| 2020-08-28 | 181.44 | 175.96 | 177.41 | 181.15 | 1511300.0 | 181.15 |
| 2020-08-27 | 178.35 | 174.29 | 175.14 | 177.08 | 1648000.0 | 177.08 |
| 2020-08-26 | 177.03 | 172.16 | 177.03 | 174.1 | 1938600.0 | 174.1 |
| 2020-08-25 | 178.46 | 176.01 | 178.46 | 177.41 | 1337700.0 | 177.41 |
| 2020-08-24 | 179.74 | 175.61 | 179.43 | 177.68 | 1454100.0 | 177.68 |
| 2020-08-21 | 180.5 | 177.34 | 178.57 | 178.3 | 1385800.0 | 178.3 |
| 2020-08-20 | 180.52 | 177.45 | 180.05 | 178.01 | 1247700.0 | 178.01 |
| 2020-08-19 | 183.5 | 181.03 | 182.41 | 181.25 | 1688200.0 | 181.25 |
| 2020-08-18 | 183.52 | 180.76 | 182.0 | 181.93 | 1145100.0 | 181.93 |
| 2020-08-17 | 183.92 | 181.6 | 183.3 | 182.19 | 1522500.0 | 182.19 |
| 2020-08-14 | 184.66 | 178.74 | 179.66 | 183.4 | 1211900.0 | 183.4 |
| 2020-08-13 | 182.66 | 179.71 | 182.44 | 180.88 | 1210700.0 | 180.88 |
| 2020-08-12 | 186.77 | 181.75 | 185.14 | 184.32 | 2154200.0 | 184.32 |
| 2020-08-11 | 187.2 | 182.02 | 185.0 | 182.38 | 1928100.0 | 182.38 |
| 2020-08-10 | 183.23 | 177.14 | 177.14 | 183.0 | 2048300.0 | 183.0 |
| 2020-08-07 | 178.31 | 172.98 | 173.2 | 178.19 | 1801000.0 | 178.19 |
| 2020-08-06 | 175.62 | 171.42 | 173.21 | 173.07 | 1775800.0 | 173.07 |
| 2020-08-05 | 176.8 | 173.27 | 175.43 | 174.87 | 2430100.0 | 174.87 |
| 2020-08-04 | 175.79 | 171.77 | 172.49 | 173.5 | 1860200.0 | 173.5 |
| 2020-08-03 | 174.0 | 170.84 | 173.89 | 173.0 | 2063400.0 | 173.0 |
| 2020-07-31 | 177.13 | 171.01 | 177.04 | 172.69 | 2452600.0 | 172.69 |
| 2020-07-30 | 181.22 | 177.0 | 179.21 | 178.47 | 1730200.0 | 178.47 |
| 2020-07-29 | 183.34 | 176.61 | 177.12 | 181.8 | 2132200.0 | 181.8 |
| 2020-07-28 | 177.87 | 174.19 | 175.24 | 175.75 | 1816400.0 | 175.75 |
| 2020-07-27 | 180.09 | 175.39 | 179.9 | 175.5 | 1886200.0 | 175.5 |
| 2020-07-24 | 184.17 | 179.91 | 180.81 | 181.02 | 2263600.0 | 181.02 |
| 2020-07-23 | 181.19 | 176.8 | 177.05 | 179.12 | 2042400.0 | 179.12 |
| 2020-07-22 | 178.48 | 175.2 | 178.34 | 176.93 | 1608400.0 | 176.93 |
| 2020-07-21 | 178.48 | 176.26 | 178.0 | 178.3 | 2542700.0 | 178.3 |
| 2020-07-20 | 180.24 | 175.72 | 179.97 | 175.86 | 2002200.0 | 175.86 |
| 2020-07-17 | 181.91 | 179.29 | 181.28 | 179.81 | 2537500.0 | 179.81 |
| 2020-07-16 | 181.36 | 178.9 | 181.0 | 180.0 | 1706800.0 | 180.0 |
| 2020-07-15 | 184.72 | 180.19 | 183.1 | 181.04 | 1816400.0 | 181.04 |
| 2020-07-14 | 182.39 | 175.33 | 176.97 | 182.17 | 1798900.0 | 182.17 |
| 2020-07-13 | 180.13 | 176.21 | 176.35 | 177.37 | 1733600.0 | 177.37 |
| 2020-07-10 | 176.05 | 170.79 | 174.35 | 175.54 | 1520600.0 | 175.54 |
| 2020-07-09 | 180.32 | 171.77 | 179.5 | 173.9 | 2331500.0 | 173.9 |
| 2020-07-08 | 184.53 | 177.14 | 182.48 | 180.08 | 2535200.0 | 180.08 |
| 2020-07-07 | 188.2 | 181.53 | 186.95 | 182.05 | 2183500.0 | 182.05 |
| 2020-07-06 | 192.8 | 189.01 | 191.8 | 189.33 | 1571100.0 | 189.33 |
| 2020-07-02 | 194.52 | 190.09 | 191.96 | 190.49 | 892500.0 | 190.49 |
| 2020-07-01 | 192.35 | 187.48 | 187.96 | 190.5 | 2004000.0 | 190.5 |
| 2020-06-30 | 188.79 | 184.35 | 187.53 | 187.65 | 2146900.0 | 187.65 |
| 2020-06-29 | 187.76 | 183.69 | 186.68 | 187.55 | 1294300.0 | 187.55 |
| 2020-06-26 | 185.63 | 182.43 | 184.92 | 185.06 | 2410400.0 | 185.06 |
| 2020-06-25 | 185.96 | 181.06 | 183.1 | 185.48 | 1225200.0 | 185.48 |
| 2020-06-24 | 191.98 | 182.21 | 190.1 | 183.97 | 1658100.0 | 183.97 |
| 2020-06-23 | 193.99 | 189.64 | 192.14 | 192.31 | 1687200.0 | 192.31 |
| 2020-06-22 | 192.41 | 187.17 | 190.29 | 190.38 | 1450000.0 | 190.38 |
| 2020-06-19 | 196.85 | 190.75 | 194.08 | 191.4 | 2260000.0 | 191.4 |
| 2020-06-18 | 190.77 | 187.28 | 190.36 | 189.98 | 1881200.0 | 189.98 |
| 2020-06-17 | 194.99 | 190.83 | 194.52 | 191.8 | 1169500.0 | 191.8 |
| 2020-06-16 | 196.16 | 189.5 | 193.85 | 193.02 | 1348400.0 | 193.02 |
| 2020-06-15 | 189.39 | 182.36 | 185.27 | 187.13 | 2105400.0 | 187.13 |
| 2020-06-12 | 198.42 | 187.95 | 197.83 | 190.02 | 2004800.0 | 190.02 |
| 2020-06-11 | 204.78 | 189.33 | 204.18 | 191.56 | 2936300.0 | 191.56 |
| 2020-06-10 | 214.5 | 206.64 | 214.47 | 209.0 | 1433300.0 | 209.0 |
| 2020-06-09 | 217.3 | 211.5 | 213.99 | 214.5 | 1497600.0 | 214.5 |
| 2020-06-08 | 215.92 | 207.22 | 207.98 | 215.84 | 2092800.0 | 215.84 |
| 2020-06-05 | 213.56 | 203.41 | 205.0 | 209.48 | 1956000.0 | 209.48 |
| 2020-06-04 | 204.4 | 198.46 | 199.46 | 202.39 | 1259200.0 | 202.39 |
| 2020-06-03 | 204.87 | 200.58 | 203.56 | 201.36 | 1404700.0 | 201.36 |
| 2020-06-02 | 202.51 | 196.25 | 198.21 | 201.31 | 1964900.0 | 201.31 |
| 2020-06-01 | 198.81 | 194.62 | 196.44 | 198.1 | 1062900.0 | 198.1 |
| 2020-05-29 | 203.37 | 195.68 | 200.57 | 197.32 | 2306800.0 | 197.32 |
| 2020-05-28 | 205.0 | 199.56 | 200.0 | 200.57 | 1463000.0 | 200.57 |
| 2020-05-27 | 199.65 | 193.29 | 196.64 | 199.46 | 1288200.0 | 199.46 |
| 2020-05-26 | 198.0 | 192.86 | 193.76 | 195.92 | 1542700.0 | 195.92 |
| 2020-05-22 | 189.75 | 186.88 | 189.46 | 189.0 | 818700.0 | 189.0 |
| 2020-05-21 | 190.23 | 186.67 | 187.96 | 188.68 | 1072300.0 | 188.68 |
| 2020-05-20 | 194.55 | 187.5 | 193.94 | 188.27 | 1617300.0 | 188.27 |
| 2020-05-19 | 194.98 | 190.5 | 192.86 | 191.78 | 997200.0 | 191.78 |
| 2020-05-18 | 196.2 | 193.36 | 195.24 | 193.51 | 1257900.0 | 193.51 |
| 2020-05-15 | 190.41 | 183.26 | 183.67 | 190.15 | 1305200.0 | 190.15 |
| 2020-05-14 | 184.46 | 176.52 | 179.68 | 184.46 | 1838700.0 | 184.46 |
| 2020-05-13 | 189.0 | 178.68 | 188.33 | 181.01 | 1845800.0 | 181.01 |
| 2020-05-12 | 194.21 | 189.56 | 190.7 | 189.56 | 1334600.0 | 189.56 |
| 2020-05-11 | 191.54 | 187.56 | 187.63 | 188.99 | 1068100.0 | 188.99 |
| 2020-05-08 | 189.43 | 186.1 | 187.12 | 189.27 | 1300600.0 | 189.27 |
| 2020-05-07 | 187.69 | 183.3 | 185.52 | 184.18 | 1127400.0 | 184.18 |
| 2020-05-06 | 193.43 | 183.01 | 192.28 | 183.43 | 1438600.0 | 183.43 |
| 2020-05-05 | 192.79 | 186.61 | 187.03 | 190.39 | 1440300.0 | 190.39 |
| 2020-05-04 | 186.42 | 180.53 | 181.0 | 184.61 | 1525600.0 | 184.61 |
| 2020-05-01 | 194.88 | 185.36 | 192.0 | 187.09 | 1614200.0 | 187.09 |
| 2020-04-30 | 202.75 | 194.11 | 197.25 | 195.78 | 2732700.0 | 195.78 |
| 2020-04-29 | 197.32 | 187.8 | 192.91 | 195.87 | 1844500.0 | 195.87 |
| 2020-04-28 | 196.99 | 184.83 | 196.53 | 189.59 | 1347600.0 | 189.59 |
| 2020-04-27 | 193.94 | 190.0 | 190.37 | 192.81 | 1529700.0 | 192.81 |
| 2020-04-24 | 188.83 | 183.0 | 185.53 | 188.2 | 1346700.0 | 188.2 |
| 2020-04-23 | 186.45 | 182.65 | 183.0 | 184.28 | 1024000.0 | 184.28 |
| 2020-04-22 | 187.81 | 180.85 | 182.94 | 182.59 | 1756800.0 | 182.59 |
| 2020-04-21 | 188.0 | 177.75 | 184.04 | 177.91 | 2452800.0 | 177.91 |
| 2020-04-20 | 193.53 | 188.38 | 191.49 | 188.7 | 1861500.0 | 188.7 |
| 2020-04-17 | 199.35 | 190.7 | 198.63 | 194.13 | 3482700.0 | 194.13 |
| 2020-04-16 | 196.33 | 183.25 | 184.75 | 195.35 | 2678800.0 | 195.35 |
| 2020-04-15 | 187.62 | 179.23 | 182.76 | 182.6 | 2597600.0 | 182.6 |
| 2020-04-14 | 188.34 | 181.04 | 181.04 | 185.62 | 1799300.0 | 185.62 |
| 2020-04-13 | 182.0 | 174.05 | 180.51 | 177.48 | 1682800.0 | 177.48 |
| 2020-04-09 | 188.65 | 180.75 | 186.89 | 181.83 | 2485600.0 | 181.83 |
| 2020-04-08 | 189.25 | 175.14 | 179.64 | 186.22 | 2548700.0 | 186.22 |
| 2020-04-07 | 186.41 | 176.21 | 181.47 | 177.17 | 2351500.0 | 177.17 |
| 2020-04-06 | 176.7 | 170.4 | 171.68 | 173.49 | 3060600.0 | 173.49 |
| 2020-04-03 | 169.77 | 159.39 | 167.33 | 163.84 | 2271700.0 | 163.84 |
| 2020-04-02 | 172.93 | 164.29 | 168.44 | 168.81 | 2501400.0 | 168.81 |
| 2020-04-01 | 174.27 | 167.39 | 169.72 | 173.07 | 2993300.0 | 173.07 |
| 2020-03-31 | 181.98 | 173.5 | 176.98 | 177.18 | 4427600.0 | 177.18 |
| 2020-03-30 | 178.94 | 162.74 | 162.74 | 178.26 | 3677400.0 | 178.26 |
| 2020-03-27 | 167.79 | 159.8 | 160.74 | 161.29 | 3563000.0 | 161.29 |
| 2020-03-26 | 170.85 | 154.41 | 158.31 | 169.54 | 4059400.0 | 169.54 |
| 2020-03-25 | 165.54 | 143.0 | 145.0 | 156.82 | 4232900.0 | 156.82 |
| 2020-03-24 | 147.65 | 136.55 | 141.94 | 147.2 | 5464300.0 | 147.2 |
| 2020-03-23 | 140.46 | 126.0 | 140.25 | 130.06 | 4226400.0 | 130.06 |
| 2020-03-20 | 150.64 | 139.82 | 149.32 | 142.09 | 4711700.0 | 142.09 |
| 2020-03-19 | 149.57 | 134.1 | 141.6 | 146.52 | 3987400.0 | 146.52 |
| 2020-03-18 | 146.0 | 118.5 | 145.0 | 142.91 | 4199600.0 | 142.91 |
| 2020-03-17 | 162.75 | 148.28 | 154.21 | 155.09 | 3765400.0 | 155.09 |
| 2020-03-16 | 162.39 | 145.24 | 150.0 | 150.69 | 3340800.0 | 150.69 |
| 2020-03-13 | 180.0 | 164.23 | 172.69 | 179.87 | 5081600.0 | 179.87 |
| 2020-03-12 | 181.44 | 163.58 | 175.16 | 164.27 | 4830200.0 | 164.27 |
| 2020-03-11 | 196.54 | 183.54 | 191.24 | 187.23 | 4106600.0 | 187.23 |
| 2020-03-10 | 198.7 | 186.03 | 187.79 | 197.77 | 4188200.0 | 197.77 |
| 2020-03-09 | 186.35 | 173.9 | 181.26 | 181.6 | 3897800.0 | 181.6 |
| 2020-03-06 | 196.55 | 188.0 | 194.21 | 195.52 | 3447900.0 | 195.48 |
| 2020-03-05 | 206.35 | 198.63 | 203.03 | 200.93 | 3106900.0 | 200.89 |
| 2020-03-04 | 211.94 | 205.35 | 208.04 | 209.54 | 6127800.0 | 209.5 |
| 2020-03-03 | 203.88 | 186.9 | 194.34 | 189.25 | 3570000.0 | 189.21 |
| 2020-03-02 | 194.54 | 180.41 | 183.41 | 194.34 | 3901200.0 | 194.3 |
| 2020-02-28 | 184.59 | 174.22 | 176.25 | 182.94 | 5468800.0 | 182.9 |
| 2020-02-27 | 189.79 | 181.72 | 184.49 | 181.93 | 3101300.0 | 181.89 |
| 2020-02-26 | 195.5 | 188.54 | 193.72 | 188.92 | 2869700.0 | 188.88 |
| 2020-02-25 | 203.94 | 189.36 | 203.34 | 191.76 | 2824100.0 | 191.72 |
| 2020-02-24 | 210.12 | 200.05 | 207.87 | 200.36 | 3114500.0 | 200.32 |
| 2020-02-21 | 219.82 | 216.77 | 218.57 | 217.19 | 1469800.0 | 217.15 |
| 2020-02-20 | 221.74 | 216.21 | 219.31 | 220.41 | 2206200.0 | 220.36 |
| 2020-02-19 | 223.58 | 219.5 | 221.5 | 221.44 | 1615200.0 | 221.39 |
| 2020-02-18 | 224.57 | 219.43 | 220.34 | 221.95 | 1956100.0 | 221.9 |