| 名前 | Madison Square Garden Sports Corp. Class A Common Stock (New) |
| ティッカー | MSGS |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 183.56 | 178.46 | 180.78 | 182.75 | 191100.0 | 182.75 |
| 2021-02-12 | 181.19 | 177.68 | 181.19 | 179.11 | 169400.0 | 179.11 |
| 2021-02-11 | 184.85 | 179.28 | 179.89 | 180.59 | 375200.0 | 180.59 |
| 2021-02-10 | 181.56 | 176.17 | 178.68 | 179.98 | 378200.0 | 179.98 |
| 2021-02-09 | 180.18 | 176.96 | 179.6 | 177.75 | 141400.0 | 177.75 |
| 2021-02-08 | 180.27 | 175.9 | 177.1 | 180.27 | 214500.0 | 180.27 |
| 2021-02-05 | 177.45 | 174.8 | 175.25 | 176.08 | 161300.0 | 176.08 |
| 2021-02-04 | 175.23 | 169.87 | 169.87 | 175.11 | 288300.0 | 175.11 |
| 2021-02-03 | 172.9 | 165.62 | 171.59 | 170.68 | 302700.0 | 170.68 |
| 2021-02-02 | 171.99 | 168.33 | 168.64 | 170.12 | 254800.0 | 170.12 |
| 2021-02-01 | 168.5 | 161.72 | 163.0 | 166.46 | 279900.0 | 166.46 |
| 2021-01-29 | 165.59 | 160.72 | 163.59 | 161.89 | 360600.0 | 161.89 |
| 2021-01-28 | 168.1 | 164.19 | 166.68 | 164.2 | 286100.0 | 164.2 |
| 2021-01-27 | 170.51 | 164.21 | 170.32 | 164.22 | 546100.0 | 164.22 |
| 2021-01-26 | 174.86 | 171.54 | 173.87 | 172.96 | 167600.0 | 172.96 |
| 2021-01-25 | 176.6 | 169.86 | 176.6 | 172.93 | 229900.0 | 172.93 |
| 2021-01-22 | 175.76 | 173.75 | 175.48 | 174.34 | 132200.0 | 174.34 |
| 2021-01-21 | 178.67 | 174.81 | 177.41 | 175.63 | 252200.0 | 175.63 |
| 2021-01-20 | 181.5 | 176.2 | 179.95 | 177.41 | 140100.0 | 177.41 |
| 2021-01-19 | 180.51 | 173.44 | 176.08 | 179.78 | 208400.0 | 179.78 |
| 2021-01-15 | 175.69 | 171.9 | 174.59 | 174.74 | 186300.0 | 174.74 |
| 2021-01-14 | 177.55 | 175.0 | 176.24 | 175.06 | 176000.0 | 175.06 |
| 2021-01-13 | 178.25 | 175.0 | 176.62 | 175.43 | 177700.0 | 175.43 |
| 2021-01-12 | 181.43 | 176.0 | 180.0 | 176.9 | 222400.0 | 176.9 |
| 2021-01-11 | 185.28 | 180.13 | 182.74 | 180.14 | 150400.0 | 180.14 |
| 2021-01-08 | 185.96 | 180.82 | 185.96 | 182.54 | 132700.0 | 182.54 |
| 2021-01-07 | 187.26 | 184.02 | 186.24 | 184.51 | 125300.0 | 184.51 |
| 2021-01-06 | 188.54 | 181.06 | 181.06 | 186.42 | 250000.0 | 186.42 |
| 2021-01-05 | 183.28 | 178.36 | 178.38 | 181.85 | 133600.0 | 181.85 |
| 2021-01-04 | 187.42 | 179.15 | 187.42 | 179.15 | 232500.0 | 179.15 |
| 2020-12-31 | 187.29 | 182.99 | 186.16 | 184.1 | 107300.0 | 184.1 |
| 2020-12-30 | 188.11 | 185.13 | 185.76 | 186.16 | 140500.0 | 186.16 |
| 2020-12-29 | 186.05 | 183.37 | 184.27 | 184.48 | 163700.0 | 184.48 |
| 2020-12-28 | 183.26 | 177.82 | 179.36 | 182.82 | 124100.0 | 182.82 |
| 2020-12-24 | 179.25 | 176.64 | 178.8 | 177.32 | 23000.0 | 177.32 |
| 2020-12-23 | 177.88 | 175.31 | 175.4 | 177.52 | 92500.0 | 177.52 |
| 2020-12-22 | 177.54 | 175.0 | 176.41 | 175.57 | 86400.0 | 175.57 |
| 2020-12-21 | 178.0 | 173.05 | 175.0 | 176.92 | 242100.0 | 176.92 |
| 2020-12-18 | 179.19 | 176.88 | 179.19 | 177.35 | 177300.0 | 177.35 |
| 2020-12-17 | 179.55 | 175.49 | 178.22 | 178.54 | 189300.0 | 178.54 |
| 2020-12-16 | 181.12 | 176.88 | 179.9 | 178.39 | 137100.0 | 178.39 |
| 2020-12-15 | 182.13 | 177.16 | 177.86 | 179.75 | 205800.0 | 179.75 |
| 2020-12-14 | 184.3 | 177.39 | 183.26 | 177.39 | 204800.0 | 177.39 |
| 2020-12-11 | 181.83 | 178.48 | 178.49 | 181.38 | 212500.0 | 181.38 |
| 2020-12-10 | 179.47 | 175.61 | 175.61 | 179.27 | 89000.0 | 179.27 |
| 2020-12-09 | 180.23 | 175.28 | 179.39 | 177.47 | 143500.0 | 177.47 |
| 2020-12-08 | 180.17 | 176.0 | 176.0 | 178.0 | 138800.0 | 178.0 |
| 2020-12-07 | 180.94 | 176.0 | 177.33 | 176.91 | 307600.0 | 176.91 |
| 2020-12-04 | 182.01 | 177.74 | 178.96 | 178.05 | 345600.0 | 178.05 |
| 2020-12-03 | 178.92 | 176.2 | 176.96 | 177.52 | 136600.0 | 177.52 |
| 2020-12-02 | 178.3 | 171.96 | 172.95 | 177.48 | 225800.0 | 177.48 |
| 2020-12-01 | 173.65 | 169.67 | 170.0 | 172.69 | 294500.0 | 172.69 |
| 2020-11-30 | 172.75 | 168.76 | 171.57 | 169.4 | 179800.0 | 169.4 |
| 2020-11-27 | 173.71 | 171.2 | 172.89 | 172.56 | 70500.0 | 172.56 |
| 2020-11-25 | 176.35 | 172.01 | 174.92 | 172.43 | 157000.0 | 172.43 |
| 2020-11-24 | 176.3 | 171.39 | 173.37 | 175.23 | 434800.0 | 175.23 |
| 2020-11-23 | 174.11 | 169.04 | 170.59 | 171.68 | 264400.0 | 171.68 |
| 2020-11-20 | 173.15 | 170.0 | 172.0 | 170.03 | 123500.0 | 170.03 |
| 2020-11-19 | 174.67 | 168.26 | 168.29 | 172.0 | 287700.0 | 172.0 |
| 2020-11-18 | 174.92 | 168.2 | 173.87 | 169.1 | 319400.0 | 169.1 |
| 2020-11-17 | 175.18 | 170.71 | 173.84 | 173.25 | 496400.0 | 173.25 |
| 2020-11-16 | 176.41 | 170.34 | 176.23 | 174.75 | 423800.0 | 174.75 |
| 2020-11-13 | 175.6 | 172.14 | 172.14 | 173.01 | 448100.0 | 173.01 |
| 2020-11-12 | 173.43 | 169.96 | 172.76 | 171.94 | 264600.0 | 171.94 |
| 2020-11-11 | 174.87 | 168.7 | 172.85 | 172.43 | 310000.0 | 172.43 |
| 2020-11-10 | 172.29 | 165.53 | 168.41 | 172.22 | 295800.0 | 172.22 |
| 2020-11-09 | 178.94 | 165.0 | 170.78 | 168.21 | 913500.0 | 168.21 |
| 2020-11-06 | 153.69 | 150.86 | 151.94 | 151.53 | 104000.0 | 151.53 |
| 2020-11-05 | 153.9 | 150.62 | 150.62 | 153.02 | 101800.0 | 153.02 |
| 2020-11-04 | 152.95 | 149.96 | 150.79 | 150.43 | 157500.0 | 150.43 |
| 2020-11-03 | 150.63 | 147.09 | 147.09 | 149.9 | 106800.0 | 149.9 |
| 2020-11-02 | 146.87 | 141.11 | 142.88 | 146.12 | 186900.0 | 146.12 |
| 2020-10-30 | 143.62 | 140.15 | 142.37 | 141.64 | 171200.0 | 141.64 |
| 2020-10-29 | 143.6 | 141.5 | 142.35 | 142.89 | 181200.0 | 142.89 |
| 2020-10-28 | 146.45 | 142.7 | 144.61 | 142.73 | 153700.0 | 142.73 |
| 2020-10-27 | 151.15 | 146.41 | 150.43 | 146.67 | 84600.0 | 146.67 |
| 2020-10-26 | 155.58 | 151.01 | 153.96 | 151.33 | 73500.0 | 151.33 |
| 2020-10-23 | 155.9 | 150.06 | 152.75 | 155.52 | 137400.0 | 155.52 |
| 2020-10-22 | 153.96 | 149.92 | 149.92 | 151.89 | 299300.0 | 151.89 |
| 2020-10-21 | 149.3 | 146.39 | 147.79 | 149.01 | 143100.0 | 149.01 |
| 2020-10-20 | 148.11 | 146.03 | 146.68 | 147.28 | 108000.0 | 147.28 |
| 2020-10-19 | 147.63 | 145.06 | 146.87 | 145.28 | 155400.0 | 145.28 |
| 2020-10-16 | 149.07 | 146.51 | 148.79 | 146.51 | 126600.0 | 146.51 |
| 2020-10-15 | 150.2 | 147.82 | 148.54 | 148.79 | 119500.0 | 148.79 |
| 2020-10-14 | 151.72 | 149.47 | 149.68 | 150.29 | 137800.0 | 150.29 |
| 2020-10-13 | 151.53 | 149.33 | 150.96 | 150.11 | 79200.0 | 150.11 |
| 2020-10-12 | 150.03 | 148.01 | 149.43 | 149.96 | 141100.0 | 149.96 |
| 2020-10-09 | 152.0 | 149.82 | 151.38 | 149.94 | 89200.0 | 149.94 |
| 2020-10-08 | 151.21 | 148.01 | 150.49 | 150.24 | 126600.0 | 150.24 |
| 2020-10-07 | 151.65 | 149.2 | 151.22 | 150.23 | 159300.0 | 150.23 |
| 2020-10-06 | 151.82 | 148.0 | 150.16 | 148.89 | 147900.0 | 148.89 |
| 2020-10-05 | 151.8 | 148.51 | 151.24 | 149.08 | 77300.0 | 149.08 |
| 2020-10-02 | 151.26 | 146.63 | 148.09 | 150.73 | 178100.0 | 150.73 |
| 2020-10-01 | 151.24 | 148.14 | 150.48 | 150.6 | 154700.0 | 150.6 |
| 2020-09-30 | 154.59 | 149.86 | 151.84 | 150.48 | 225800.0 | 150.48 |
| 2020-09-29 | 154.49 | 150.36 | 152.97 | 152.41 | 119300.0 | 152.41 |
| 2020-09-28 | 154.0 | 151.76 | 152.8 | 152.89 | 152000.0 | 152.89 |
| 2020-09-25 | 151.81 | 147.35 | 148.19 | 150.97 | 194900.0 | 150.97 |
| 2020-09-24 | 148.47 | 142.0 | 144.29 | 147.58 | 253200.0 | 147.58 |
| 2020-09-23 | 149.33 | 143.45 | 147.79 | 144.31 | 288200.0 | 144.31 |
| 2020-09-22 | 150.13 | 146.47 | 148.5 | 147.34 | 223000.0 | 147.34 |
| 2020-09-21 | 151.53 | 146.61 | 150.9 | 147.9 | 254300.0 | 147.9 |
| 2020-09-18 | 159.4 | 152.26 | 159.14 | 152.8 | 268600.0 | 152.8 |
| 2020-09-17 | 161.92 | 156.95 | 161.52 | 159.24 | 191800.0 | 159.24 |
| 2020-09-16 | 166.02 | 161.21 | 161.75 | 163.11 | 279300.0 | 163.11 |
| 2020-09-15 | 161.86 | 156.13 | 159.26 | 161.0 | 304800.0 | 161.0 |
| 2020-09-14 | 159.24 | 157.03 | 159.24 | 158.42 | 269600.0 | 158.42 |
| 2020-09-11 | 164.5 | 157.01 | 164.5 | 158.52 | 228900.0 | 158.52 |
| 2020-09-10 | 165.87 | 161.61 | 164.12 | 162.99 | 404000.0 | 162.99 |
| 2020-09-09 | 167.95 | 162.87 | 167.95 | 163.0 | 288400.0 | 163.0 |
| 2020-09-08 | 167.17 | 163.6 | 164.32 | 166.23 | 221100.0 | 166.23 |
| 2020-09-04 | 168.93 | 162.66 | 166.84 | 166.44 | 156400.0 | 166.44 |
| 2020-09-03 | 170.64 | 165.33 | 166.25 | 166.65 | 213100.0 | 166.65 |
| 2020-09-02 | 167.83 | 163.68 | 164.81 | 166.64 | 259300.0 | 166.64 |
| 2020-09-01 | 166.2 | 162.27 | 164.0 | 164.69 | 262500.0 | 164.69 |
| 2020-08-31 | 173.3 | 164.0 | 173.02 | 164.0 | 277200.0 | 164.0 |
| 2020-08-28 | 171.99 | 166.94 | 168.06 | 171.48 | 224700.0 | 171.48 |
| 2020-08-27 | 167.87 | 161.8 | 161.8 | 167.11 | 415000.0 | 167.11 |
| 2020-08-26 | 164.69 | 162.02 | 164.51 | 162.5 | 153400.0 | 162.5 |
| 2020-08-25 | 168.07 | 163.57 | 166.0 | 164.55 | 238900.0 | 164.55 |
| 2020-08-24 | 165.78 | 159.06 | 159.84 | 165.75 | 446300.0 | 165.75 |
| 2020-08-21 | 160.87 | 157.63 | 160.61 | 159.0 | 125600.0 | 159.0 |
| 2020-08-20 | 161.49 | 159.78 | 160.0 | 160.64 | 158400.0 | 160.64 |
| 2020-08-19 | 160.81 | 157.89 | 158.33 | 160.0 | 218200.0 | 160.0 |
| 2020-08-18 | 159.18 | 151.01 | 157.49 | 157.4 | 538200.0 | 157.4 |
| 2020-08-17 | 165.54 | 157.16 | 165.54 | 157.96 | 306400.0 | 157.96 |
| 2020-08-14 | 170.79 | 164.16 | 167.19 | 164.58 | 268600.0 | 164.58 |
| 2020-08-13 | 170.04 | 164.79 | 164.79 | 167.2 | 330300.0 | 167.2 |
| 2020-08-12 | 170.93 | 164.91 | 165.28 | 166.0 | 214000.0 | 166.0 |
| 2020-08-11 | 167.8 | 160.85 | 161.83 | 163.96 | 243400.0 | 163.96 |
| 2020-08-10 | 161.57 | 158.33 | 159.39 | 159.9 | 154700.0 | 159.9 |
| 2020-08-07 | 159.77 | 156.99 | 157.91 | 159.66 | 92800.0 | 159.66 |
| 2020-08-06 | 159.16 | 155.05 | 158.46 | 158.52 | 60000.0 | 158.52 |
| 2020-08-05 | 158.48 | 156.12 | 157.11 | 158.04 | 296200.0 | 158.04 |
| 2020-08-04 | 156.65 | 153.03 | 153.51 | 155.7 | 79000.0 | 155.7 |
| 2020-08-03 | 154.96 | 150.71 | 154.58 | 153.73 | 106200.0 | 153.73 |
| 2020-07-31 | 155.03 | 151.97 | 154.62 | 153.69 | 114600.0 | 153.69 |
| 2020-07-30 | 154.64 | 149.8 | 151.08 | 154.15 | 163000.0 | 154.15 |
| 2020-07-29 | 150.64 | 148.68 | 149.63 | 149.14 | 145800.0 | 149.14 |
| 2020-07-28 | 152.75 | 147.49 | 147.84 | 148.93 | 132700.0 | 148.93 |
| 2020-07-27 | 153.1 | 147.71 | 153.1 | 148.71 | 153300.0 | 148.71 |
| 2020-07-24 | 153.18 | 150.05 | 150.77 | 152.31 | 245400.0 | 152.31 |
| 2020-07-23 | 154.23 | 152.1 | 152.26 | 152.5 | 121700.0 | 152.5 |
| 2020-07-22 | 156.82 | 153.33 | 154.97 | 153.5 | 81800.0 | 153.5 |
| 2020-07-21 | 158.6 | 155.53 | 156.0 | 156.27 | 64900.0 | 156.27 |
| 2020-07-20 | 158.0 | 154.89 | 158.0 | 156.08 | 112000.0 | 156.08 |
| 2020-07-17 | 158.74 | 155.98 | 158.29 | 157.62 | 346200.0 | 157.62 |
| 2020-07-16 | 158.42 | 155.57 | 155.62 | 157.81 | 110000.0 | 157.81 |
| 2020-07-15 | 157.48 | 152.05 | 152.1 | 157.15 | 248500.0 | 157.15 |
| 2020-07-14 | 149.07 | 145.06 | 147.53 | 149.07 | 103700.0 | 149.07 |
| 2020-07-13 | 153.84 | 148.34 | 153.84 | 148.69 | 75900.0 | 148.69 |
| 2020-07-10 | 151.63 | 147.04 | 147.04 | 151.56 | 108000.0 | 151.56 |
| 2020-07-09 | 151.27 | 146.51 | 150.44 | 148.12 | 128700.0 | 148.12 |
| 2020-07-08 | 150.5 | 147.2 | 150.5 | 149.63 | 105700.0 | 149.63 |
| 2020-07-07 | 151.7 | 148.1 | 151.7 | 149.01 | 100500.0 | 149.01 |
| 2020-07-06 | 152.45 | 148.36 | 150.63 | 152.23 | 205000.0 | 152.23 |
| 2020-07-02 | 151.85 | 147.94 | 151.5 | 148.06 | 97300.0 | 148.06 |
| 2020-07-01 | 151.89 | 146.91 | 147.52 | 149.23 | 225700.0 | 149.23 |
| 2020-06-30 | 148.7 | 146.1 | 147.74 | 146.89 | 141200.0 | 146.89 |
| 2020-06-29 | 147.43 | 143.95 | 145.86 | 147.32 | 189300.0 | 147.32 |
| 2020-06-26 | 150.81 | 145.29 | 150.81 | 145.35 | 320500.0 | 145.35 |
| 2020-06-25 | 151.15 | 148.21 | 150.75 | 150.06 | 259100.0 | 150.06 |
| 2020-06-24 | 154.5 | 149.25 | 154.04 | 151.26 | 272000.0 | 151.26 |
| 2020-06-23 | 158.11 | 154.71 | 156.38 | 156.53 | 112800.0 | 156.53 |
| 2020-06-22 | 159.95 | 153.19 | 159.0 | 155.62 | 323100.0 | 155.62 |
| 2020-06-19 | 163.16 | 155.38 | 163.16 | 159.0 | 267800.0 | 159.0 |
| 2020-06-18 | 164.3 | 160.17 | 163.45 | 161.92 | 165200.0 | 161.92 |
| 2020-06-17 | 167.15 | 163.54 | 167.15 | 164.22 | 124000.0 | 164.22 |
| 2020-06-16 | 170.83 | 164.02 | 169.21 | 165.0 | 116300.0 | 165.0 |
| 2020-06-15 | 165.82 | 158.01 | 160.08 | 164.81 | 183200.0 | 164.81 |
| 2020-06-12 | 170.6 | 159.59 | 168.19 | 163.66 | 148500.0 | 163.66 |
| 2020-06-11 | 167.14 | 163.13 | 164.87 | 163.83 | 320700.0 | 163.83 |
| 2020-06-10 | 174.23 | 169.0 | 173.84 | 170.45 | 144800.0 | 170.45 |
| 2020-06-09 | 179.0 | 172.19 | 179.0 | 173.6 | 121700.0 | 173.6 |
| 2020-06-08 | 180.93 | 178.53 | 178.53 | 180.0 | 195400.0 | 180.0 |
| 2020-06-05 | 181.13 | 176.22 | 176.22 | 177.46 | 162900.0 | 177.46 |
| 2020-06-04 | 177.9 | 173.17 | 176.1 | 174.8 | 117500.0 | 174.8 |
| 2020-06-03 | 178.58 | 171.7 | 172.94 | 177.22 | 201900.0 | 177.22 |
| 2020-06-02 | 173.4 | 169.42 | 170.08 | 171.31 | 236400.0 | 171.31 |
| 2020-06-01 | 172.0 | 169.1 | 169.95 | 169.15 | 136800.0 | 169.15 |
| 2020-05-29 | 171.39 | 165.52 | 167.51 | 170.63 | 318600.0 | 170.63 |
| 2020-05-28 | 172.69 | 166.62 | 171.17 | 167.12 | 157300.0 | 167.12 |
| 2020-05-27 | 171.6 | 164.01 | 170.63 | 169.6 | 308000.0 | 169.6 |
| 2020-05-26 | 172.75 | 167.98 | 172.75 | 168.49 | 488700.0 | 168.49 |
| 2020-05-22 | 168.44 | 165.8 | 168.07 | 166.94 | 237600.0 | 166.94 |
| 2020-05-21 | 169.97 | 163.92 | 169.97 | 167.58 | 130000.0 | 167.58 |
| 2020-05-20 | 171.09 | 168.76 | 170.0 | 169.76 | 272200.0 | 169.76 |
| 2020-05-19 | 170.33 | 164.4 | 165.97 | 167.44 | 154600.0 | 167.44 |
| 2020-05-18 | 166.35 | 160.19 | 160.19 | 165.76 | 274100.0 | 165.76 |
| 2020-05-15 | 156.86 | 151.34 | 153.03 | 155.88 | 234000.0 | 155.88 |
| 2020-05-14 | 154.93 | 148.49 | 152.82 | 154.91 | 181700.0 | 154.91 |
| 2020-05-13 | 159.0 | 151.11 | 159.0 | 154.07 | 237100.0 | 154.07 |
| 2020-05-12 | 164.52 | 159.21 | 163.67 | 160.0 | 261000.0 | 160.0 |
| 2020-05-11 | 170.77 | 160.0 | 170.29 | 161.67 | 517400.0 | 161.67 |
| 2020-05-08 | 175.95 | 170.25 | 170.79 | 172.65 | 169200.0 | 172.65 |
| 2020-05-07 | 173.07 | 168.1 | 170.26 | 168.59 | 338300.0 | 168.59 |
| 2020-05-06 | 171.29 | 167.59 | 169.0 | 167.59 | 141800.0 | 167.59 |
| 2020-05-05 | 170.77 | 167.61 | 170.42 | 168.03 | 210700.0 | 168.03 |
| 2020-05-04 | 169.17 | 164.19 | 166.81 | 166.62 | 276800.0 | 166.62 |
| 2020-05-01 | 171.44 | 164.0 | 169.91 | 167.55 | 374100.0 | 167.55 |
| 2020-04-30 | 177.3 | 170.84 | 174.73 | 171.32 | 400700.0 | 171.32 |
| 2020-04-29 | 183.57 | 177.16 | 183.06 | 177.78 | 222400.0 | 177.78 |
| 2020-04-28 | 185.95 | 176.71 | 184.0 | 178.23 | 132600.0 | 178.23 |
| 2020-04-27 | 181.23 | 175.79 | 175.79 | 177.4 | 222100.0 | 177.4 |
| 2020-04-24 | 177.84 | 173.86 | 176.73 | 174.08 | 127600.0 | 174.08 |
| 2020-04-23 | 178.12 | 173.16 | 174.4 | 176.37 | 141100.0 | 176.37 |
| 2020-04-22 | 178.48 | 172.07 | 178.0 | 172.07 | 163900.0 | 172.07 |
| 2020-04-21 | 180.52 | 170.32 | 178.21 | 171.03 | 361300.0 | 171.03 |
| 2020-04-20 | 186.35 | 161.15 | 161.15 | 182.44 | 265200.0 | 182.44 |
| 2020-04-17 | 172.85 | 164.6 | 168.96 | 169.2 | 555900.0 | 169.2 |
| 2020-04-16 | 167.4 | 162.62 | 165.91 | 163.99 | 524500.0 | 163.99 |
| 2020-04-15 | 166.26 | 160.26 | 164.05 | 164.39 | 348000.0 | 164.39 |
| 2020-04-14 | 169.6 | 164.05 | 168.69 | 164.4 | 278700.0 | 164.4 |
| 2020-04-13 | 172.33 | 163.05 | 172.33 | 166.1 | 263100.0 | 166.1 |
| 2020-04-09 | 179.28 | 169.15 | 172.35 | 172.72 | 379300.0 | 172.72 |
| 2020-04-08 | 170.71 | 160.13 | 161.13 | 168.93 | 217500.0 | 168.93 |
| 2020-04-07 | 164.76 | 155.17 | 159.57 | 160.31 | 554200.0 | 160.31 |
| 2020-04-06 | 156.16 | 149.13 | 154.07 | 152.35 | 432400.0 | 152.35 |
| 2020-04-03 | 149.71 | 142.73 | 144.27 | 147.55 | 670000.0 | 147.55 |
| 2020-04-02 | 152.41 | 143.92 | 147.13 | 147.05 | 230900.0 | 147.05 |
| 2020-04-01 | 153.49 | 145.19 | 147.97 | 148.55 | 689500.0 | 148.55 |
| 2020-03-31 | 163.97 | 149.35 | 160.75 | 150.79 | 543900.0 | 150.79 |
| 2020-03-30 | 167.97 | 157.06 | 167.97 | 160.78 | 320900.0 | 160.78 |
| 2020-03-27 | 172.28 | 159.29 | 161.75 | 168.74 | 441300.0 | 168.74 |
| 2020-03-26 | 175.44 | 165.18 | 165.76 | 167.11 | 735200.0 | 167.11 |
| 2020-03-25 | 171.69 | 149.81 | 150.5 | 165.39 | 1126500.0 | 165.39 |
| 2020-03-24 | 155.98 | 143.63 | 143.99 | 149.45 | 903500.0 | 149.45 |
| 2020-03-23 | 142.29 | 133.82 | 139.98 | 136.41 | 457700.0 | 136.41 |
| 2020-03-20 | 152.03 | 140.01 | 146.53 | 141.09 | 532000.0 | 141.09 |
| 2020-03-19 | 151.89 | 135.52 | 137.27 | 145.74 | 503000.0 | 145.74 |
| 2020-03-18 | 142.25 | 130.15 | 135.57 | 139.72 | 559200.0 | 139.72 |
| 2020-03-17 | 153.28 | 135.17 | 142.62 | 144.77 | 921500.0 | 144.77 |
| 2020-03-16 | 156.77 | 134.09 | 134.09 | 140.05 | 815500.0 | 140.05 |
| 2020-03-13 | 158.97 | 144.54 | 148.99 | 157.85 | 1021300.0 | 157.85 |
| 2020-03-12 | 151.19 | 137.95 | 139.09 | 140.87 | 1245500.0 | 140.87 |
| 2020-03-11 | 168.84 | 153.9 | 168.84 | 156.93 | 892000.0 | 156.93 |
| 2020-03-10 | 173.99 | 155.5 | 163.04 | 173.45 | 446300.0 | 173.45 |
| 2020-03-09 | 167.54 | 157.91 | 166.9 | 158.34 | 552600.0 | 158.34 |
| 2020-03-06 | 181.08 | 171.9 | 174.23 | 176.68 | 489200.0 | 176.68 |
| 2020-03-05 | 184.69 | 177.99 | 183.27 | 179.61 | 432500.0 | 179.61 |
| 2020-03-04 | 188.02 | 181.98 | 186.64 | 187.45 | 234500.0 | 187.45 |
| 2020-03-03 | 192.1 | 179.37 | 190.66 | 184.28 | 347900.0 | 184.28 |
| 2020-03-02 | 192.31 | 184.74 | 192.31 | 189.3 | 462500.0 | 189.3 |
| 2020-02-28 | 193.21 | 183.35 | 183.35 | 191.03 | 475500.0 | 191.03 |
| 2020-02-27 | 201.35 | 186.92 | 192.48 | 187.65 | 541100.0 | 187.65 |
| 2020-02-26 | 206.92 | 192.74 | 206.46 | 196.05 | 537600.0 | 196.05 |
| 2020-02-25 | 217.31 | 204.94 | 217.31 | 205.71 | 424100.0 | 205.71 |
| 2020-02-24 | 217.29 | 213.23 | 214.96 | 216.1 | 194300.0 | 216.1 |
| 2020-02-21 | 223.25 | 221.27 | 223.25 | 221.47 | 139300.0 | 221.47 |
| 2020-02-20 | 225.67 | 222.74 | 223.84 | 223.42 | 330100.0 | 223.42 |
| 2020-02-19 | 224.75 | 221.83 | 222.35 | 223.74 | 234500.0 | 223.74 |
| 2020-02-18 | 222.52 | 219.0 | 219.07 | 221.42 | 267900.0 | 221.42 |