| 名前 | Investors Title Company Common Stock |
| ティッカー | ITIC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 166.93 | 162.0 | 164.58 | 162.0 | 5800.0 | 162.0 |
| 2021-02-12 | 163.26 | 162.0 | 162.01 | 162.25 | 1800.0 | 162.25 |
| 2021-02-11 | 162.7 | 158.5 | 161.8 | 158.5 | 4300.0 | 158.5 |
| 2021-02-10 | 163.0 | 159.89 | 163.0 | 159.89 | 1800.0 | 159.89 |
| 2021-02-09 | 163.0 | 159.75 | 159.75 | 163.0 | 2600.0 | 163.0 |
| 2021-02-08 | 161.0 | 156.01 | 158.57 | 160.9 | 3300.0 | 160.9 |
| 2021-02-05 | 160.82 | 159.82 | 160.1 | 160.82 | 1500.0 | 160.82 |
| 2021-02-04 | 157.0 | 147.99 | 147.99 | 157.0 | 3100.0 | 157.0 |
| 2021-02-03 | 147.4 | 144.89 | 146.54 | 147.0 | 3100.0 | 147.0 |
| 2021-02-02 | 149.49 | 144.4 | 146.98 | 145.1 | 2700.0 | 145.1 |
| 2021-02-01 | 145.5 | 142.0 | 145.5 | 143.86 | 2000.0 | 143.86 |
| 2021-01-29 | 144.79 | 142.0 | 142.78 | 143.0 | 3800.0 | 143.0 |
| 2021-01-28 | 147.15 | 141.21 | 144.67 | 142.78 | 9300.0 | 142.78 |
| 2021-01-27 | 147.55 | 140.25 | 145.86 | 141.57 | 10700.0 | 141.57 |
| 2021-01-26 | 147.5 | 145.0 | 146.01 | 146.53 | 3800.0 | 146.53 |
| 2021-01-25 | 150.95 | 144.01 | 149.16 | 145.3 | 5200.0 | 145.3 |
| 2021-01-22 | 150.49 | 146.04 | 148.0 | 150.49 | 2100.0 | 150.49 |
| 2021-01-21 | 150.37 | 146.66 | 148.03 | 146.66 | 2800.0 | 146.66 |
| 2021-01-20 | 152.96 | 146.69 | 148.57 | 147.6 | 3700.0 | 147.6 |
| 2021-01-19 | 149.0 | 146.19 | 149.0 | 146.24 | 2600.0 | 146.24 |
| 2021-01-15 | 148.39 | 145.96 | 148.39 | 148.36 | 4500.0 | 148.36 |
| 2021-01-14 | 152.18 | 148.06 | 149.22 | 151.1 | 4100.0 | 151.1 |
| 2021-01-13 | 152.0 | 149.49 | 151.75 | 149.49 | 4200.0 | 149.49 |
| 2021-01-12 | 152.17 | 148.01 | 151.61 | 150.75 | 3100.0 | 150.75 |
| 2021-01-11 | 151.01 | 150.11 | 150.11 | 150.8 | 2000.0 | 150.8 |
| 2021-01-08 | 150.38 | 147.51 | 150.25 | 147.51 | 2600.0 | 147.51 |
| 2021-01-07 | 155.01 | 152.0 | 154.0 | 152.01 | 2700.0 | 152.01 |
| 2021-01-06 | 156.0 | 150.12 | 150.12 | 153.0 | 5300.0 | 153.0 |
| 2021-01-05 | 152.0 | 150.01 | 151.93 | 150.01 | 3900.0 | 150.01 |
| 2021-01-04 | 155.43 | 145.59 | 155.43 | 149.0 | 9000.0 | 149.0 |
| 2020-12-31 | 155.64 | 153.0 | 153.99 | 153.0 | 3100.0 | 153.0 |
| 2020-12-30 | 157.17 | 150.03 | 156.9 | 155.03 | 9600.0 | 155.03 |
| 2020-12-29 | 156.0 | 152.6 | 154.5 | 155.79 | 2400.0 | 155.79 |
| 2020-12-28 | 157.05 | 154.41 | 156.6 | 154.41 | 5900.0 | 154.41 |
| 2020-12-24 | 156.08 | 154.59 | 155.54 | 154.59 | 1300.0 | 154.59 |
| 2020-12-23 | 159.92 | 156.09 | 159.92 | 156.09 | 1900.0 | 156.09 |
| 2020-12-22 | 157.15 | 155.13 | 157.01 | 156.21 | 5300.0 | 156.21 |
| 2020-12-21 | 158.55 | 154.0 | 154.0 | 157.5 | 4200.0 | 157.5 |
| 2020-12-18 | 164.4 | 155.21 | 164.4 | 155.21 | 9700.0 | 155.21 |
| 2020-12-17 | 165.0 | 161.07 | 164.0 | 163.4 | 3100.0 | 163.4 |
| 2020-12-16 | 165.14 | 159.34 | 163.8 | 162.51 | 7900.0 | 162.51 |
| 2020-12-15 | 161.4 | 154.92 | 156.24 | 161.05 | 5400.0 | 161.05 |
| 2020-12-14 | 156.35 | 152.6 | 156.35 | 152.6 | 3500.0 | 152.6 |
| 2020-12-11 | 155.8 | 153.21 | 155.8 | 154.9 | 1600.0 | 154.9 |
| 2020-12-10 | 156.65 | 153.0 | 153.46 | 153.61 | 2200.0 | 153.61 |
| 2020-12-09 | 154.51 | 153.3 | 154.04 | 153.3 | 3700.0 | 153.3 |
| 2020-12-08 | 154.66 | 151.85 | 153.95 | 154.38 | 8200.0 | 154.38 |
| 2020-12-07 | 156.8 | 151.92 | 155.6 | 152.15 | 4000.0 | 152.15 |
| 2020-12-04 | 158.65 | 155.72 | 158.65 | 157.9 | 3300.0 | 157.9 |
| 2020-12-03 | 160.82 | 157.72 | 159.95 | 159.95 | 4100.0 | 159.95 |
| 2020-12-02 | 161.02 | 153.9 | 157.79 | 158.3 | 5000.0 | 158.3 |
| 2020-12-01 | 174.0 | 158.84 | 172.95 | 160.0 | 13500.0 | 160.0 |
| 2020-11-30 | 178.78 | 170.0 | 178.78 | 170.0 | 14200.0 | 170.0 |
| 2020-11-27 | 191.98 | 189.4 | 190.69 | 189.9 | 18800.0 | 174.46 |
| 2020-11-25 | 193.29 | 186.45 | 193.29 | 188.03 | 11000.0 | 172.74 |
| 2020-11-24 | 194.26 | 184.04 | 187.7 | 188.9 | 12800.0 | 173.54 |
| 2020-11-23 | 186.1 | 176.72 | 176.72 | 183.65 | 11200.0 | 168.72 |
| 2020-11-20 | 179.5 | 173.25 | 174.31 | 175.88 | 5600.0 | 161.58 |
| 2020-11-19 | 177.48 | 170.95 | 171.8 | 175.01 | 10300.0 | 160.78 |
| 2020-11-18 | 174.01 | 170.12 | 173.97 | 171.96 | 6100.0 | 157.98 |
| 2020-11-17 | 174.43 | 168.73 | 171.0 | 172.45 | 6000.0 | 158.43 |
| 2020-11-16 | 173.8 | 165.2 | 165.62 | 171.82 | 7600.0 | 157.85 |
| 2020-11-13 | 164.78 | 161.99 | 161.99 | 163.42 | 4500.0 | 150.13 |
| 2020-11-12 | 168.43 | 157.5 | 164.2 | 158.25 | 21400.0 | 145.38 |
| 2020-11-11 | 163.53 | 160.1 | 161.94 | 163.53 | 7900.0 | 150.23 |
| 2020-11-10 | 159.87 | 152.51 | 152.51 | 158.64 | 15800.0 | 145.74 |
| 2020-11-09 | 157.83 | 148.75 | 154.19 | 148.75 | 13500.0 | 136.66 |
| 2020-11-06 | 152.09 | 145.98 | 150.36 | 146.0 | 14300.0 | 134.13 |
| 2020-11-05 | 155.11 | 149.5 | 149.5 | 151.5 | 13700.0 | 139.18 |
| 2020-11-04 | 146.05 | 141.8 | 143.0 | 145.5 | 8400.0 | 133.67 |
| 2020-11-03 | 143.06 | 134.59 | 134.59 | 138.41 | 11200.0 | 127.16 |
| 2020-11-02 | 135.0 | 131.55 | 134.53 | 133.39 | 6800.0 | 122.54 |
| 2020-10-30 | 139.95 | 133.52 | 139.0 | 133.52 | 6100.0 | 122.66 |
| 2020-10-29 | 139.0 | 133.1 | 133.1 | 138.5 | 6400.0 | 127.24 |
| 2020-10-28 | 139.53 | 135.23 | 137.3 | 136.43 | 2200.0 | 125.34 |
| 2020-10-27 | 143.23 | 137.64 | 143.23 | 139.28 | 9600.0 | 127.96 |
| 2020-10-26 | 142.84 | 139.17 | 141.96 | 141.7 | 3300.0 | 130.18 |
| 2020-10-23 | 145.87 | 143.6 | 145.3 | 144.32 | 3600.0 | 132.59 |
| 2020-10-22 | 146.23 | 143.41 | 146.23 | 144.01 | 2500.0 | 132.3 |
| 2020-10-21 | 146.74 | 146.05 | 146.74 | 146.05 | 700.0 | 134.18 |
| 2020-10-20 | 152.0 | 147.89 | 151.75 | 147.89 | 2500.0 | 135.87 |
| 2020-10-19 | 153.59 | 150.01 | 152.48 | 150.32 | 1500.0 | 138.1 |
| 2020-10-16 | 154.15 | 151.11 | 153.3 | 151.11 | 4700.0 | 138.82 |
| 2020-10-15 | 155.8 | 151.43 | 151.43 | 154.7 | 2200.0 | 142.12 |
| 2020-10-14 | 154.1 | 147.12 | 153.05 | 154.1 | 1800.0 | 141.57 |
| 2020-10-13 | 154.29 | 150.46 | 152.0 | 154.08 | 3200.0 | 141.55 |
| 2020-10-12 | 154.58 | 150.68 | 151.5 | 153.1 | 2900.0 | 140.65 |
| 2020-10-09 | 150.32 | 143.93 | 143.93 | 149.5 | 16600.0 | 137.34 |
| 2020-10-08 | 143.99 | 139.8 | 139.8 | 142.83 | 5000.0 | 131.22 |
| 2020-10-07 | 140.12 | 137.04 | 140.12 | 139.85 | 7400.0 | 128.48 |
| 2020-10-06 | 138.5 | 135.91 | 136.44 | 136.35 | 5200.0 | 125.26 |
| 2020-10-05 | 141.93 | 135.0 | 139.5 | 138.0 | 11600.0 | 126.78 |
| 2020-10-02 | 138.13 | 133.46 | 133.46 | 137.85 | 8400.0 | 126.64 |
| 2020-10-01 | 134.01 | 129.85 | 131.2 | 134.01 | 11200.0 | 123.11 |
| 2020-09-30 | 135.14 | 129.79 | 135.14 | 130.06 | 8100.0 | 119.49 |
| 2020-09-29 | 135.81 | 134.92 | 135.79 | 134.92 | 1700.0 | 123.95 |
| 2020-09-28 | 138.3 | 135.15 | 136.06 | 135.15 | 5600.0 | 124.16 |
| 2020-09-25 | 138.0 | 135.04 | 135.2 | 135.35 | 15500.0 | 124.35 |
| 2020-09-24 | 137.85 | 133.93 | 133.93 | 136.41 | 18000.0 | 125.32 |
| 2020-09-23 | 138.5 | 130.33 | 136.9 | 133.13 | 30800.0 | 122.31 |
| 2020-09-22 | 137.0 | 132.06 | 132.18 | 137.0 | 26500.0 | 125.86 |
| 2020-09-21 | 134.25 | 131.12 | 134.25 | 132.21 | 4000.0 | 121.46 |
| 2020-09-18 | 139.71 | 136.67 | 139.71 | 137.0 | 9100.0 | 125.86 |
| 2020-09-17 | 139.4 | 136.68 | 137.5 | 138.9 | 11800.0 | 127.61 |
| 2020-09-16 | 141.43 | 135.61 | 136.0 | 137.43 | 10200.0 | 126.26 |
| 2020-09-15 | 138.2 | 135.22 | 138.0 | 136.04 | 11400.0 | 124.98 |
| 2020-09-14 | 138.0 | 133.06 | 133.06 | 138.0 | 14300.0 | 126.78 |
| 2020-09-11 | 136.26 | 132.87 | 132.87 | 134.0 | 5200.0 | 123.1 |
| 2020-09-10 | 135.01 | 133.25 | 133.74 | 134.7 | 3400.0 | 123.75 |
| 2020-09-09 | 135.1 | 131.94 | 132.05 | 134.1 | 5800.0 | 123.2 |
| 2020-09-08 | 134.42 | 131.02 | 134.42 | 132.6 | 1300.0 | 121.82 |
| 2020-09-04 | 136.94 | 132.09 | 136.11 | 135.8 | 11300.0 | 124.76 |
| 2020-09-03 | 139.0 | 136.09 | 136.09 | 136.41 | 3000.0 | 125.32 |
| 2020-09-02 | 138.27 | 137.36 | 137.36 | 138.27 | 2500.0 | 127.03 |
| 2020-09-01 | 138.04 | 138.04 | 138.04 | 138.04 | 800.0 | 126.82 |
| 2020-08-31 | 139.15 | 136.06 | 138.0 | 136.06 | 2200.0 | 125.0 |
| 2020-08-28 | 139.52 | 137.76 | 138.25 | 138.3 | 2000.0 | 126.65 |
| 2020-08-27 | 137.87 | 136.06 | 136.06 | 136.65 | 4700.0 | 125.14 |
| 2020-08-26 | 137.0 | 131.64 | 134.07 | 136.06 | 8100.0 | 124.6 |
| 2020-08-25 | 138.65 | 136.5 | 138.2 | 137.72 | 7800.0 | 126.12 |
| 2020-08-24 | 139.99 | 134.8 | 135.35 | 136.75 | 6500.0 | 125.23 |
| 2020-08-21 | 138.05 | 131.61 | 132.32 | 135.35 | 5900.0 | 123.95 |
| 2020-08-20 | 133.99 | 131.24 | 132.63 | 133.99 | 4300.0 | 122.7 |
| 2020-08-19 | 133.78 | 132.13 | 133.33 | 132.75 | 2500.0 | 121.57 |
| 2020-08-18 | 132.51 | 132.51 | 132.51 | 132.51 | 600.0 | 121.35 |
| 2020-08-17 | 134.52 | 131.18 | 131.18 | 132.51 | 1800.0 | 121.35 |
| 2020-08-14 | 131.7 | 128.01 | 128.01 | 131.62 | 1300.0 | 120.53 |
| 2020-08-13 | 135.64 | 131.04 | 135.64 | 132.21 | 4300.0 | 121.07 |
| 2020-08-12 | 134.69 | 133.75 | 134.69 | 133.9 | 2200.0 | 122.62 |
| 2020-08-11 | 135.04 | 129.6 | 129.6 | 133.32 | 7300.0 | 122.09 |
| 2020-08-10 | 131.96 | 129.01 | 129.01 | 129.86 | 2700.0 | 118.92 |
| 2020-08-07 | 128.84 | 125.1 | 125.1 | 127.95 | 5300.0 | 117.17 |
| 2020-08-06 | 124.36 | 124.36 | 124.36 | 124.36 | 600.0 | 113.89 |
| 2020-08-05 | 124.0 | 122.22 | 122.58 | 124.0 | 2200.0 | 113.56 |
| 2020-08-04 | 125.5 | 120.9 | 122.63 | 121.85 | 3300.0 | 111.59 |
| 2020-08-03 | 121.63 | 116.0 | 119.0 | 119.79 | 12300.0 | 109.7 |
| 2020-07-31 | 121.63 | 115.08 | 119.35 | 115.08 | 6500.0 | 105.39 |
| 2020-07-30 | 121.0 | 116.15 | 121.0 | 119.06 | 9800.0 | 109.03 |
| 2020-07-29 | 122.34 | 118.28 | 122.34 | 121.08 | 3400.0 | 110.88 |
| 2020-07-28 | 123.87 | 119.89 | 123.87 | 119.89 | 2800.0 | 109.79 |
| 2020-07-27 | 125.69 | 121.45 | 123.57 | 123.9 | 1500.0 | 113.46 |
| 2020-07-24 | 125.31 | 121.5 | 125.31 | 121.66 | 4000.0 | 111.41 |
| 2020-07-23 | 127.0 | 123.51 | 123.51 | 124.5 | 2100.0 | 114.01 |
| 2020-07-22 | 128.13 | 124.22 | 128.13 | 124.64 | 1900.0 | 114.14 |
| 2020-07-21 | 128.87 | 126.64 | 127.34 | 128.4 | 3900.0 | 117.59 |
| 2020-07-20 | 123.2 | 121.6 | 121.6 | 123.2 | 2100.0 | 112.82 |
| 2020-07-17 | 124.75 | 118.85 | 118.85 | 122.01 | 3200.0 | 111.73 |
| 2020-07-16 | 122.02 | 119.45 | 120.46 | 119.45 | 5200.0 | 109.39 |
| 2020-07-15 | 123.73 | 118.19 | 122.5 | 120.45 | 11800.0 | 110.3 |
| 2020-07-14 | 120.13 | 115.0 | 115.0 | 119.4 | 14200.0 | 109.34 |
| 2020-07-13 | 117.68 | 114.0 | 115.42 | 115.0 | 5800.0 | 105.31 |
| 2020-07-10 | 114.93 | 112.01 | 113.02 | 114.86 | 5200.0 | 105.19 |
| 2020-07-09 | 116.14 | 109.69 | 116.01 | 110.5 | 6100.0 | 101.19 |
| 2020-07-08 | 116.5 | 116.0 | 116.43 | 116.0 | 1600.0 | 106.23 |
| 2020-07-07 | 119.0 | 116.15 | 119.0 | 116.15 | 3500.0 | 106.37 |
| 2020-07-06 | 121.8 | 118.44 | 121.07 | 121.8 | 5700.0 | 111.54 |
| 2020-07-02 | 120.94 | 117.27 | 118.0 | 117.27 | 3400.0 | 107.39 |
| 2020-07-01 | 123.12 | 116.43 | 122.34 | 116.43 | 7700.0 | 106.62 |
| 2020-06-30 | 121.5 | 117.0 | 117.0 | 121.32 | 7800.0 | 111.1 |
| 2020-06-29 | 120.44 | 116.0 | 116.8 | 117.85 | 7400.0 | 107.92 |
| 2020-06-26 | 117.13 | 111.43 | 116.5 | 113.93 | 22300.0 | 104.33 |
| 2020-06-25 | 121.79 | 115.16 | 115.16 | 119.0 | 7200.0 | 108.98 |
| 2020-06-24 | 124.22 | 116.42 | 124.22 | 117.81 | 7000.0 | 107.89 |
| 2020-06-23 | 126.44 | 118.67 | 121.0 | 123.4 | 13800.0 | 113.01 |
| 2020-06-22 | 121.1 | 115.61 | 119.56 | 118.94 | 13200.0 | 108.92 |
| 2020-06-19 | 124.47 | 119.19 | 124.47 | 119.19 | 16900.0 | 109.15 |
| 2020-06-18 | 126.17 | 121.01 | 122.05 | 121.15 | 19000.0 | 110.95 |
| 2020-06-17 | 128.0 | 121.0 | 127.0 | 121.0 | 11500.0 | 110.81 |
| 2020-06-16 | 129.37 | 123.22 | 126.11 | 124.11 | 3600.0 | 113.66 |
| 2020-06-15 | 128.5 | 122.07 | 124.79 | 124.32 | 5900.0 | 113.85 |
| 2020-06-12 | 126.0 | 123.07 | 126.0 | 123.47 | 2900.0 | 113.07 |
| 2020-06-11 | 133.36 | 121.39 | 133.36 | 123.92 | 4500.0 | 113.08 |
| 2020-06-10 | 140.22 | 138.65 | 140.22 | 139.0 | 2500.0 | 126.84 |
| 2020-06-09 | 142.01 | 138.14 | 140.34 | 140.0 | 5800.0 | 127.75 |
| 2020-06-08 | 149.0 | 145.92 | 148.4 | 146.42 | 4000.0 | 133.61 |
| 2020-06-05 | 150.0 | 142.83 | 142.83 | 148.4 | 5400.0 | 135.42 |
| 2020-06-04 | 143.7 | 136.54 | 143.7 | 138.91 | 3300.0 | 126.76 |
| 2020-06-03 | 143.83 | 138.0 | 138.69 | 142.75 | 10100.0 | 130.26 |
| 2020-06-02 | 133.0 | 131.01 | 133.0 | 131.01 | 1200.0 | 119.55 |
| 2020-06-01 | 134.51 | 123.7 | 126.43 | 131.66 | 16800.0 | 120.14 |
| 2020-05-29 | 132.0 | 126.1 | 129.3 | 126.1 | 5300.0 | 115.07 |
| 2020-05-28 | 146.0 | 134.78 | 146.0 | 134.78 | 6400.0 | 122.99 |
| 2020-05-27 | 143.65 | 133.12 | 133.46 | 140.29 | 3700.0 | 128.02 |
| 2020-05-26 | 136.0 | 131.5 | 133.0 | 131.8 | 4500.0 | 120.27 |
| 2020-05-22 | 127.73 | 121.5 | 123.54 | 126.25 | 5200.0 | 115.21 |
| 2020-05-21 | 128.07 | 125.02 | 125.02 | 126.21 | 4900.0 | 115.17 |
| 2020-05-20 | 132.13 | 123.63 | 127.02 | 128.12 | 4300.0 | 116.91 |
| 2020-05-19 | 130.68 | 122.8 | 127.8 | 122.8 | 12000.0 | 112.06 |
| 2020-05-18 | 132.5 | 123.8 | 123.8 | 131.73 | 8600.0 | 120.21 |
| 2020-05-15 | 121.77 | 112.44 | 112.9 | 119.9 | 3000.0 | 109.41 |
| 2020-05-14 | 114.64 | 105.0 | 108.0 | 114.64 | 6300.0 | 104.61 |
| 2020-05-13 | 116.22 | 107.46 | 116.22 | 109.4 | 10200.0 | 99.83 |
| 2020-05-12 | 121.99 | 116.44 | 120.75 | 116.44 | 5200.0 | 106.25 |
| 2020-05-11 | 128.75 | 122.0 | 128.63 | 122.0 | 5800.0 | 111.33 |
| 2020-05-08 | 141.12 | 132.5 | 137.18 | 132.5 | 20500.0 | 120.91 |
| 2020-05-07 | 142.25 | 134.08 | 136.71 | 137.88 | 10600.0 | 125.82 |
| 2020-05-06 | 136.4 | 133.84 | 135.5 | 135.01 | 4700.0 | 123.2 |
| 2020-05-05 | 142.1 | 135.0 | 135.0 | 137.2 | 9400.0 | 125.2 |
| 2020-05-04 | 129.15 | 126.11 | 127.0 | 129.15 | 2100.0 | 117.85 |
| 2020-05-01 | 129.3 | 122.0 | 128.05 | 129.3 | 18800.0 | 117.99 |
| 2020-04-30 | 139.02 | 126.83 | 137.01 | 133.9 | 11900.0 | 122.19 |
| 2020-04-29 | 142.94 | 131.0 | 131.07 | 140.01 | 12400.0 | 127.76 |
| 2020-04-28 | 126.51 | 123.61 | 126.0 | 125.89 | 9600.0 | 114.88 |
| 2020-04-27 | 130.75 | 121.7 | 124.0 | 123.01 | 17700.0 | 112.25 |
| 2020-04-24 | 117.98 | 112.65 | 112.65 | 117.59 | 3600.0 | 107.3 |
| 2020-04-23 | 118.9 | 114.01 | 118.0 | 114.97 | 6300.0 | 104.91 |
| 2020-04-22 | 113.0 | 107.24 | 109.73 | 113.0 | 6700.0 | 103.11 |
| 2020-04-21 | 109.2 | 102.05 | 107.0 | 107.07 | 13500.0 | 97.7 |
| 2020-04-20 | 112.14 | 106.04 | 112.14 | 107.83 | 3500.0 | 98.4 |
| 2020-04-17 | 117.79 | 109.35 | 109.35 | 117.79 | 4900.0 | 107.49 |
| 2020-04-16 | 108.3 | 96.45 | 102.5 | 106.69 | 7400.0 | 97.36 |
| 2020-04-15 | 117.0 | 111.0 | 115.79 | 111.61 | 8800.0 | 101.85 |
| 2020-04-14 | 126.35 | 122.0 | 123.0 | 123.3 | 12800.0 | 112.51 |
| 2020-04-13 | 129.11 | 118.5 | 129.11 | 118.5 | 8100.0 | 108.13 |
| 2020-04-09 | 133.5 | 128.5 | 133.0 | 130.0 | 11800.0 | 118.63 |
| 2020-04-08 | 130.0 | 122.0 | 125.39 | 128.5 | 5200.0 | 117.26 |
| 2020-04-07 | 126.0 | 114.72 | 121.01 | 123.12 | 23800.0 | 112.35 |
| 2020-04-06 | 124.92 | 112.5 | 112.5 | 118.5 | 15700.0 | 108.13 |
| 2020-04-03 | 113.5 | 105.6 | 113.5 | 108.0 | 11500.0 | 98.55 |
| 2020-04-02 | 115.5 | 104.43 | 111.09 | 113.5 | 8000.0 | 103.57 |
| 2020-04-01 | 121.45 | 111.0 | 121.45 | 111.0 | 10700.0 | 101.29 |
| 2020-03-31 | 134.99 | 125.0 | 126.0 | 128.0 | 17300.0 | 116.8 |
| 2020-03-30 | 136.97 | 125.51 | 130.51 | 129.8 | 6600.0 | 118.45 |
| 2020-03-27 | 139.31 | 129.01 | 139.31 | 129.01 | 9700.0 | 117.72 |
| 2020-03-26 | 143.7 | 132.0 | 132.0 | 143.7 | 3900.0 | 131.13 |
| 2020-03-25 | 130.87 | 127.9 | 127.9 | 130.87 | 1900.0 | 119.42 |
| 2020-03-24 | 122.0 | 103.03 | 106.25 | 122.0 | 10000.0 | 111.33 |
| 2020-03-23 | 113.0 | 97.0 | 111.15 | 102.02 | 6100.0 | 93.1 |
| 2020-03-20 | 114.74 | 102.6 | 108.53 | 110.9 | 9400.0 | 101.2 |
| 2020-03-19 | 116.7 | 107.0 | 114.45 | 112.0 | 6900.0 | 101.8 |
| 2020-03-18 | 125.46 | 111.0 | 125.46 | 115.19 | 9500.0 | 104.7 |
| 2020-03-17 | 132.35 | 115.53 | 122.05 | 132.35 | 11000.0 | 120.3 |
| 2020-03-16 | 135.07 | 115.01 | 129.81 | 120.17 | 9300.0 | 109.23 |
| 2020-03-13 | 141.0 | 134.0 | 141.0 | 137.9 | 4500.0 | 125.34 |
| 2020-03-12 | 151.92 | 132.69 | 139.02 | 136.73 | 3400.0 | 124.28 |
| 2020-03-11 | 143.16 | 138.71 | 138.71 | 143.16 | 2400.0 | 130.12 |
| 2020-03-10 | 142.6 | 135.0 | 139.32 | 141.55 | 12500.0 | 128.66 |
| 2020-03-09 | 149.5 | 136.53 | 148.07 | 138.57 | 5000.0 | 125.95 |
| 2020-03-06 | 159.51 | 147.95 | 150.79 | 152.35 | 5500.0 | 138.48 |
| 2020-03-05 | 155.68 | 151.86 | 153.37 | 154.28 | 9100.0 | 140.23 |
| 2020-03-04 | 161.13 | 154.99 | 154.99 | 161.13 | 8100.0 | 146.46 |
| 2020-03-03 | 163.0 | 149.18 | 163.0 | 153.46 | 15900.0 | 139.49 |
| 2020-03-02 | 166.4 | 162.6 | 163.96 | 163.26 | 14800.0 | 148.39 |
| 2020-02-28 | 167.0 | 156.1 | 156.1 | 163.96 | 34500.0 | 149.03 |
| 2020-02-27 | 163.0 | 157.56 | 160.39 | 160.62 | 15800.0 | 145.99 |
| 2020-02-26 | 163.74 | 162.22 | 163.35 | 162.29 | 4400.0 | 147.51 |
| 2020-02-25 | 171.25 | 165.07 | 171.25 | 165.67 | 6100.0 | 150.58 |
| 2020-02-24 | 177.2 | 170.7 | 173.7 | 172.0 | 5800.0 | 156.34 |
| 2020-02-21 | 178.5 | 176.2 | 177.16 | 176.2 | 11100.0 | 160.15 |
| 2020-02-20 | 178.0 | 173.27 | 176.52 | 177.39 | 30800.0 | 161.24 |
| 2020-02-19 | 176.98 | 172.98 | 173.76 | 175.5 | 18800.0 | 159.52 |
| 2020-02-18 | 177.32 | 169.59 | 174.74 | 174.42 | 14000.0 | 158.54 |