| 名前 | Old Dominion Freight Line Inc. Common Stock |
| ティッカー | ODFL |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 213.06 | 209.29 | 213.06 | 210.19 | 466700.0 | 210.19 |
| 2021-02-12 | 212.74 | 206.7 | 206.7 | 212.21 | 316200.0 | 212.21 |
| 2021-02-11 | 211.4 | 204.94 | 210.74 | 208.04 | 680600.0 | 208.04 |
| 2021-02-10 | 217.15 | 207.98 | 216.32 | 208.99 | 930700.0 | 208.99 |
| 2021-02-09 | 216.31 | 211.66 | 212.04 | 215.52 | 650600.0 | 215.52 |
| 2021-02-08 | 214.0 | 208.61 | 209.32 | 212.25 | 631900.0 | 212.25 |
| 2021-02-05 | 211.96 | 205.59 | 207.36 | 209.45 | 779100.0 | 209.45 |
| 2021-02-04 | 205.99 | 196.94 | 199.0 | 204.36 | 1246500.0 | 204.36 |
| 2021-02-03 | 206.0 | 197.62 | 204.81 | 197.75 | 735300.0 | 197.75 |
| 2021-02-02 | 206.21 | 200.34 | 200.73 | 204.57 | 500100.0 | 204.57 |
| 2021-02-01 | 199.83 | 194.45 | 197.01 | 199.1 | 762900.0 | 199.1 |
| 2021-01-29 | 198.67 | 193.72 | 197.71 | 194.0 | 740100.0 | 194.0 |
| 2021-01-28 | 200.48 | 194.12 | 195.3 | 199.02 | 707200.0 | 199.02 |
| 2021-01-27 | 204.61 | 192.76 | 204.61 | 194.33 | 755900.0 | 194.33 |
| 2021-01-26 | 212.55 | 206.58 | 212.05 | 207.54 | 622100.0 | 207.54 |
| 2021-01-25 | 211.53 | 203.9 | 203.93 | 211.12 | 608400.0 | 211.12 |
| 2021-01-22 | 207.45 | 203.21 | 207.45 | 204.61 | 498200.0 | 204.61 |
| 2021-01-21 | 211.99 | 207.63 | 210.0 | 207.72 | 598300.0 | 207.72 |
| 2021-01-20 | 209.79 | 204.12 | 207.51 | 208.96 | 789300.0 | 208.96 |
| 2021-01-19 | 213.4 | 207.41 | 208.23 | 207.51 | 537500.0 | 207.51 |
| 2021-01-15 | 208.58 | 202.46 | 205.48 | 207.39 | 777300.0 | 207.39 |
| 2021-01-14 | 209.77 | 202.89 | 205.07 | 207.51 | 675100.0 | 207.51 |
| 2021-01-13 | 203.29 | 200.14 | 203.2 | 200.96 | 539700.0 | 200.96 |
| 2021-01-12 | 205.83 | 200.82 | 203.15 | 203.35 | 376000.0 | 203.35 |
| 2021-01-11 | 206.02 | 201.97 | 204.18 | 202.34 | 602500.0 | 202.34 |
| 2021-01-08 | 207.0 | 202.18 | 202.18 | 205.56 | 640900.0 | 205.56 |
| 2021-01-07 | 203.13 | 194.96 | 195.97 | 201.96 | 1021000.0 | 201.96 |
| 2021-01-06 | 195.73 | 190.7 | 190.7 | 193.3 | 1049100.0 | 193.3 |
| 2021-01-05 | 193.47 | 189.45 | 190.28 | 191.75 | 1362500.0 | 191.75 |
| 2021-01-04 | 196.52 | 190.27 | 195.13 | 190.69 | 1039800.0 | 190.69 |
| 2020-12-31 | 195.62 | 192.91 | 194.59 | 195.18 | 497700.0 | 195.18 |
| 2020-12-30 | 195.28 | 191.96 | 194.9 | 193.62 | 496100.0 | 193.62 |
| 2020-12-29 | 197.02 | 192.19 | 195.69 | 194.13 | 428700.0 | 194.13 |
| 2020-12-28 | 199.89 | 194.79 | 199.21 | 194.91 | 395700.0 | 194.91 |
| 2020-12-24 | 199.0 | 196.55 | 196.87 | 198.25 | 146900.0 | 198.25 |
| 2020-12-23 | 200.43 | 196.72 | 199.22 | 196.83 | 347600.0 | 196.83 |
| 2020-12-22 | 199.82 | 197.77 | 198.0 | 198.66 | 464100.0 | 198.66 |
| 2020-12-21 | 199.58 | 196.01 | 197.1 | 197.82 | 539300.0 | 197.82 |
| 2020-12-18 | 200.13 | 193.35 | 195.07 | 199.54 | 1581500.0 | 199.54 |
| 2020-12-17 | 196.76 | 194.1 | 195.5 | 196.06 | 942300.0 | 196.06 |
| 2020-12-16 | 198.75 | 194.86 | 198.11 | 195.0 | 570900.0 | 195.0 |
| 2020-12-15 | 200.32 | 195.81 | 196.7 | 198.28 | 515700.0 | 198.28 |
| 2020-12-14 | 202.32 | 194.95 | 202.22 | 195.35 | 807000.0 | 195.35 |
| 2020-12-11 | 202.88 | 197.5 | 197.75 | 200.79 | 589700.0 | 200.79 |
| 2020-12-10 | 201.5 | 196.43 | 201.49 | 198.7 | 754200.0 | 198.7 |
| 2020-12-09 | 210.96 | 202.06 | 210.16 | 202.77 | 676100.0 | 202.77 |
| 2020-12-08 | 210.23 | 206.86 | 207.85 | 210.14 | 512200.0 | 210.14 |
| 2020-12-07 | 209.45 | 206.39 | 208.97 | 208.08 | 513900.0 | 208.08 |
| 2020-12-04 | 212.58 | 208.32 | 209.51 | 209.25 | 672600.0 | 209.25 |
| 2020-12-03 | 208.42 | 203.19 | 203.19 | 207.01 | 595100.0 | 207.01 |
| 2020-12-02 | 210.64 | 203.58 | 210.54 | 204.83 | 803700.0 | 204.83 |
| 2020-12-01 | 211.45 | 202.67 | 203.74 | 211.04 | 1343300.0 | 211.04 |
| 2020-11-30 | 204.33 | 199.29 | 201.49 | 203.36 | 965500.0 | 203.21 |
| 2020-11-27 | 202.87 | 200.22 | 201.31 | 201.99 | 242100.0 | 201.84 |
| 2020-11-25 | 205.0 | 200.24 | 204.57 | 202.91 | 514500.0 | 202.76 |
| 2020-11-24 | 205.59 | 201.23 | 202.65 | 203.47 | 725500.0 | 203.32 |
| 2020-11-23 | 209.3 | 201.7 | 206.51 | 202.24 | 726900.0 | 202.09 |
| 2020-11-20 | 207.25 | 204.29 | 204.8 | 205.62 | 428200.0 | 205.47 |
| 2020-11-19 | 206.06 | 202.29 | 204.31 | 205.53 | 538700.0 | 205.38 |
| 2020-11-18 | 207.68 | 204.37 | 205.89 | 204.5 | 517400.0 | 204.35 |
| 2020-11-17 | 206.78 | 201.89 | 203.64 | 205.93 | 534200.0 | 205.78 |
| 2020-11-16 | 207.41 | 201.41 | 202.7 | 206.11 | 776100.0 | 205.96 |
| 2020-11-13 | 203.76 | 198.72 | 198.95 | 202.75 | 629100.0 | 202.6 |
| 2020-11-12 | 199.54 | 194.97 | 198.97 | 197.27 | 775600.0 | 197.12 |
| 2020-11-11 | 201.27 | 196.09 | 201.27 | 198.0 | 852100.0 | 197.85 |
| 2020-11-10 | 201.5 | 194.21 | 199.07 | 197.48 | 867200.0 | 197.33 |
| 2020-11-09 | 213.66 | 198.93 | 212.45 | 199.29 | 1010400.0 | 199.14 |
| 2020-11-06 | 208.87 | 205.35 | 205.53 | 207.02 | 424300.0 | 206.87 |
| 2020-11-05 | 207.37 | 201.05 | 203.5 | 206.17 | 561000.0 | 206.02 |
| 2020-11-04 | 204.23 | 199.88 | 200.66 | 200.4 | 609500.0 | 200.25 |
| 2020-11-03 | 199.9 | 194.88 | 195.72 | 198.14 | 503400.0 | 197.99 |
| 2020-11-02 | 194.91 | 191.23 | 193.89 | 193.75 | 686000.0 | 193.61 |
| 2020-10-30 | 193.4 | 188.44 | 188.44 | 190.37 | 803200.0 | 190.23 |
| 2020-10-29 | 191.02 | 185.2 | 186.57 | 190.35 | 785900.0 | 190.21 |
| 2020-10-28 | 189.52 | 185.21 | 186.9 | 186.66 | 826300.0 | 186.52 |
| 2020-10-27 | 201.99 | 189.0 | 195.21 | 189.59 | 911000.0 | 189.45 |
| 2020-10-26 | 199.38 | 196.08 | 198.26 | 198.41 | 820800.0 | 198.26 |
| 2020-10-23 | 200.97 | 196.92 | 197.06 | 200.62 | 642700.0 | 200.47 |
| 2020-10-22 | 199.05 | 193.69 | 197.14 | 196.16 | 586200.0 | 196.02 |
| 2020-10-21 | 201.62 | 196.15 | 199.19 | 196.28 | 587600.0 | 196.14 |
| 2020-10-20 | 201.72 | 197.97 | 198.48 | 199.12 | 397400.0 | 198.97 |
| 2020-10-19 | 201.96 | 195.86 | 201.07 | 196.9 | 592100.0 | 196.75 |
| 2020-10-16 | 204.27 | 200.42 | 203.92 | 200.58 | 560400.0 | 200.43 |
| 2020-10-15 | 205.11 | 200.0 | 200.75 | 204.01 | 380700.0 | 203.86 |
| 2020-10-14 | 205.0 | 201.34 | 201.34 | 202.51 | 442500.0 | 202.36 |
| 2020-10-13 | 202.52 | 199.88 | 200.53 | 200.61 | 501600.0 | 200.46 |
| 2020-10-12 | 203.5 | 200.48 | 201.06 | 200.76 | 576500.0 | 200.61 |
| 2020-10-09 | 200.51 | 196.89 | 198.03 | 199.76 | 866900.0 | 199.61 |
| 2020-10-08 | 197.28 | 193.0 | 194.03 | 197.11 | 640500.0 | 196.96 |
| 2020-10-07 | 194.14 | 190.03 | 190.92 | 192.93 | 758000.0 | 192.79 |
| 2020-10-06 | 192.18 | 185.96 | 188.88 | 189.11 | 764600.0 | 188.97 |
| 2020-10-05 | 189.57 | 185.14 | 185.14 | 188.46 | 707400.0 | 188.32 |
| 2020-10-02 | 187.16 | 180.69 | 180.69 | 184.56 | 595200.0 | 184.42 |
| 2020-10-01 | 184.91 | 180.5 | 182.45 | 182.77 | 927400.0 | 182.64 |
| 2020-09-30 | 187.0 | 179.82 | 186.0 | 180.92 | 1006400.0 | 180.79 |
| 2020-09-29 | 188.29 | 184.9 | 186.21 | 185.11 | 1310700.0 | 184.97 |
| 2020-09-28 | 187.79 | 184.46 | 184.6 | 187.35 | 793900.0 | 187.21 |
| 2020-09-25 | 185.16 | 181.08 | 182.22 | 182.41 | 779000.0 | 182.28 |
| 2020-09-24 | 185.73 | 180.32 | 181.1 | 183.93 | 1153300.0 | 183.79 |
| 2020-09-23 | 185.45 | 180.05 | 180.81 | 182.18 | 1075000.0 | 182.05 |
| 2020-09-22 | 182.17 | 176.34 | 179.01 | 180.72 | 1281200.0 | 180.59 |
| 2020-09-21 | 182.49 | 176.35 | 181.99 | 178.61 | 1793600.0 | 178.48 |
| 2020-09-18 | 190.41 | 182.11 | 190.41 | 184.07 | 1600200.0 | 183.93 |
| 2020-09-17 | 192.24 | 185.15 | 187.09 | 190.5 | 812900.0 | 190.36 |
| 2020-09-16 | 198.75 | 189.79 | 198.7 | 190.08 | 955900.0 | 189.94 |
| 2020-09-15 | 198.0 | 192.46 | 193.74 | 197.46 | 1216400.0 | 197.31 |
| 2020-09-14 | 197.7 | 192.07 | 197.09 | 193.15 | 799300.0 | 193.01 |
| 2020-09-11 | 197.84 | 193.26 | 195.2 | 195.64 | 680800.0 | 195.5 |
| 2020-09-10 | 199.51 | 193.03 | 199.16 | 194.57 | 688000.0 | 194.43 |
| 2020-09-09 | 201.72 | 196.02 | 196.02 | 199.04 | 1165800.0 | 198.89 |
| 2020-09-08 | 197.46 | 192.3 | 195.62 | 194.28 | 1147300.0 | 194.14 |
| 2020-09-04 | 200.89 | 190.6 | 200.76 | 196.26 | 871100.0 | 196.12 |
| 2020-09-03 | 202.37 | 195.18 | 201.64 | 198.72 | 850800.0 | 198.57 |
| 2020-09-02 | 207.44 | 202.7 | 206.53 | 203.61 | 789600.0 | 203.46 |
| 2020-09-01 | 204.97 | 200.37 | 202.17 | 204.13 | 626500.0 | 203.98 |
| 2020-08-31 | 204.44 | 201.53 | 203.68 | 202.18 | 889500.0 | 201.88 |
| 2020-08-28 | 201.5 | 198.6 | 201.34 | 200.32 | 557700.0 | 200.02 |
| 2020-08-27 | 200.62 | 196.61 | 199.54 | 199.07 | 817600.0 | 198.78 |
| 2020-08-26 | 199.65 | 196.28 | 197.92 | 199.0 | 405700.0 | 198.71 |
| 2020-08-25 | 197.86 | 192.89 | 193.03 | 197.67 | 602600.0 | 197.38 |
| 2020-08-24 | 200.95 | 197.57 | 199.8 | 198.83 | 425500.0 | 198.54 |
| 2020-08-21 | 198.08 | 195.07 | 196.26 | 197.25 | 741400.0 | 196.96 |
| 2020-08-20 | 197.56 | 193.68 | 194.36 | 195.82 | 529600.0 | 195.53 |
| 2020-08-19 | 197.44 | 195.69 | 196.86 | 195.99 | 707100.0 | 195.7 |
| 2020-08-18 | 196.61 | 193.77 | 194.09 | 195.4 | 1052800.0 | 195.11 |
| 2020-08-17 | 193.94 | 191.86 | 191.86 | 193.27 | 679700.0 | 192.98 |
| 2020-08-14 | 194.93 | 190.91 | 193.5 | 191.56 | 457600.0 | 191.28 |
| 2020-08-13 | 194.6 | 190.74 | 191.0 | 192.5 | 690400.0 | 192.22 |
| 2020-08-12 | 195.48 | 189.42 | 189.5 | 192.35 | 972200.0 | 192.07 |
| 2020-08-11 | 190.28 | 187.21 | 187.85 | 187.95 | 734800.0 | 187.67 |
| 2020-08-10 | 187.65 | 184.76 | 186.47 | 186.98 | 686000.0 | 186.7 |
| 2020-08-07 | 189.36 | 184.91 | 187.04 | 185.98 | 630800.0 | 185.7 |
| 2020-08-06 | 187.98 | 185.39 | 185.92 | 187.19 | 565200.0 | 186.91 |
| 2020-08-05 | 186.73 | 182.61 | 185.15 | 185.4 | 591700.0 | 185.13 |
| 2020-08-04 | 185.17 | 182.0 | 182.52 | 185.01 | 635900.0 | 184.74 |
| 2020-08-03 | 186.44 | 181.75 | 183.15 | 182.42 | 599400.0 | 182.15 |
| 2020-07-31 | 184.98 | 178.56 | 184.41 | 182.82 | 764400.0 | 182.55 |
| 2020-07-30 | 181.5 | 176.99 | 180.77 | 180.21 | 1081100.0 | 179.94 |
| 2020-07-29 | 186.18 | 182.11 | 183.48 | 182.32 | 1250300.0 | 182.05 |
| 2020-07-28 | 186.26 | 182.04 | 185.36 | 182.4 | 687600.0 | 182.13 |
| 2020-07-27 | 186.08 | 182.02 | 182.5 | 185.29 | 1049400.0 | 185.02 |
| 2020-07-24 | 186.88 | 181.71 | 184.51 | 182.24 | 885700.0 | 181.97 |
| 2020-07-23 | 187.94 | 183.68 | 185.53 | 184.12 | 685300.0 | 183.85 |
| 2020-07-22 | 190.13 | 185.8 | 188.7 | 186.25 | 551300.0 | 185.97 |
| 2020-07-21 | 189.08 | 186.42 | 188.0 | 187.44 | 466700.0 | 187.16 |
| 2020-07-20 | 188.09 | 184.95 | 185.53 | 187.59 | 469600.0 | 187.31 |
| 2020-07-17 | 186.84 | 182.16 | 182.62 | 186.43 | 668000.0 | 186.15 |
| 2020-07-16 | 183.44 | 179.68 | 180.35 | 180.97 | 517500.0 | 180.7 |
| 2020-07-15 | 179.82 | 175.59 | 179.82 | 179.36 | 486400.0 | 179.09 |
| 2020-07-14 | 178.07 | 171.57 | 172.67 | 177.73 | 573400.0 | 177.47 |
| 2020-07-13 | 178.55 | 171.86 | 178.37 | 172.29 | 618700.0 | 172.04 |
| 2020-07-10 | 178.08 | 175.25 | 177.46 | 176.88 | 514800.0 | 176.62 |
| 2020-07-09 | 178.51 | 175.92 | 177.26 | 176.42 | 665400.0 | 176.16 |
| 2020-07-08 | 178.57 | 175.77 | 177.99 | 176.87 | 674900.0 | 176.61 |
| 2020-07-07 | 178.91 | 174.18 | 175.11 | 175.63 | 603300.0 | 175.37 |
| 2020-07-06 | 176.97 | 172.57 | 172.57 | 175.88 | 905300.0 | 175.62 |
| 2020-07-02 | 173.24 | 169.31 | 169.45 | 170.87 | 872300.0 | 170.62 |
| 2020-07-01 | 171.57 | 167.03 | 171.0 | 168.36 | 865800.0 | 168.11 |
| 2020-06-30 | 170.65 | 164.76 | 165.17 | 169.59 | 898000.0 | 169.34 |
| 2020-06-29 | 166.14 | 161.62 | 163.28 | 164.67 | 779500.0 | 164.43 |
| 2020-06-26 | 164.55 | 161.79 | 161.79 | 163.0 | 1629500.0 | 162.76 |
| 2020-06-25 | 163.53 | 161.3 | 162.26 | 163.01 | 595100.0 | 162.77 |
| 2020-06-24 | 166.31 | 162.18 | 163.68 | 163.34 | 577800.0 | 163.1 |
| 2020-06-23 | 167.24 | 164.38 | 165.8 | 164.97 | 552000.0 | 164.73 |
| 2020-06-22 | 169.41 | 163.12 | 168.12 | 163.5 | 1100200.0 | 163.26 |
| 2020-06-19 | 168.65 | 161.96 | 167.28 | 168.21 | 1810600.0 | 167.96 |
| 2020-06-18 | 165.84 | 162.65 | 163.82 | 164.68 | 524400.0 | 164.44 |
| 2020-06-17 | 164.7 | 161.07 | 161.42 | 163.36 | 494300.0 | 163.12 |
| 2020-06-16 | 167.54 | 161.37 | 166.41 | 162.27 | 635800.0 | 162.03 |
| 2020-06-15 | 162.29 | 153.57 | 154.74 | 162.18 | 753400.0 | 161.94 |
| 2020-06-12 | 161.16 | 155.16 | 159.78 | 157.88 | 787300.0 | 157.65 |
| 2020-06-11 | 164.99 | 157.0 | 164.51 | 157.25 | 717900.0 | 157.02 |
| 2020-06-10 | 167.52 | 163.48 | 164.34 | 165.31 | 1018900.0 | 165.07 |
| 2020-06-09 | 166.5 | 163.27 | 166.2 | 163.88 | 939400.0 | 163.64 |
| 2020-06-08 | 170.55 | 166.85 | 168.26 | 166.87 | 775200.0 | 166.62 |
| 2020-06-05 | 170.69 | 166.32 | 168.62 | 169.63 | 893300.0 | 169.38 |
| 2020-06-04 | 166.42 | 164.19 | 165.41 | 165.94 | 776800.0 | 165.69 |
| 2020-06-03 | 167.76 | 164.58 | 166.74 | 166.5 | 841700.0 | 166.25 |
| 2020-06-02 | 171.51 | 165.16 | 169.0 | 165.58 | 973700.0 | 165.34 |
| 2020-06-01 | 171.16 | 167.76 | 170.02 | 168.0 | 667000.0 | 167.6 |
| 2020-05-29 | 171.77 | 165.67 | 167.16 | 171.09 | 1187000.0 | 170.68 |
| 2020-05-28 | 169.07 | 164.61 | 166.18 | 165.78 | 810700.0 | 165.39 |
| 2020-05-27 | 167.25 | 162.56 | 165.9 | 166.79 | 1007800.0 | 166.39 |
| 2020-05-26 | 164.91 | 161.57 | 163.25 | 164.2 | 1128200.0 | 163.81 |
| 2020-05-22 | 159.9 | 155.2 | 156.32 | 158.79 | 625100.0 | 158.41 |
| 2020-05-21 | 157.37 | 153.66 | 154.49 | 155.91 | 480400.0 | 155.54 |
| 2020-05-20 | 158.47 | 154.16 | 155.02 | 155.51 | 696200.0 | 155.14 |
| 2020-05-19 | 157.05 | 153.25 | 154.95 | 153.34 | 662200.0 | 152.98 |
| 2020-05-18 | 155.46 | 151.85 | 153.26 | 154.45 | 911200.0 | 154.08 |
| 2020-05-15 | 150.47 | 147.95 | 148.83 | 149.05 | 952300.0 | 148.7 |
| 2020-05-14 | 148.71 | 144.41 | 148.2 | 148.15 | 1353500.0 | 147.8 |
| 2020-05-13 | 155.45 | 147.45 | 153.91 | 149.56 | 728000.0 | 149.21 |
| 2020-05-12 | 157.7 | 153.35 | 157.7 | 154.54 | 703800.0 | 154.17 |
| 2020-05-11 | 157.4 | 151.62 | 151.76 | 155.75 | 827700.0 | 155.38 |
| 2020-05-08 | 154.65 | 151.15 | 151.94 | 152.76 | 685400.0 | 152.4 |
| 2020-05-07 | 154.87 | 149.08 | 153.82 | 149.71 | 1367300.0 | 149.36 |
| 2020-05-06 | 154.54 | 150.95 | 154.27 | 152.29 | 817300.0 | 151.93 |
| 2020-05-05 | 154.28 | 148.32 | 148.32 | 153.64 | 801700.0 | 153.28 |
| 2020-05-04 | 148.07 | 144.47 | 145.99 | 148.07 | 598300.0 | 147.72 |
| 2020-05-01 | 149.98 | 142.1 | 143.22 | 147.03 | 928500.0 | 146.68 |
| 2020-04-30 | 147.84 | 144.4 | 147.01 | 145.29 | 612700.0 | 144.95 |
| 2020-04-29 | 150.19 | 145.43 | 145.89 | 148.61 | 863200.0 | 148.26 |
| 2020-04-28 | 147.69 | 143.59 | 145.42 | 144.49 | 613900.0 | 144.15 |
| 2020-04-27 | 143.81 | 140.64 | 142.49 | 142.6 | 642400.0 | 142.26 |
| 2020-04-24 | 143.53 | 138.0 | 142.84 | 141.63 | 1232400.0 | 141.29 |
| 2020-04-23 | 142.12 | 129.35 | 129.35 | 141.25 | 1644400.0 | 140.92 |
| 2020-04-22 | 129.59 | 124.99 | 127.3 | 128.25 | 1036300.0 | 127.95 |
| 2020-04-21 | 128.53 | 123.5 | 127.0 | 124.17 | 1013500.0 | 123.88 |
| 2020-04-20 | 135.58 | 129.16 | 135.02 | 129.89 | 719100.0 | 129.58 |
| 2020-04-17 | 140.0 | 135.34 | 139.64 | 136.65 | 685300.0 | 136.33 |
| 2020-04-16 | 136.91 | 132.28 | 132.28 | 136.17 | 728200.0 | 135.85 |
| 2020-04-15 | 134.13 | 130.34 | 131.83 | 132.76 | 709500.0 | 132.45 |
| 2020-04-14 | 135.78 | 132.18 | 132.52 | 133.5 | 941100.0 | 133.18 |
| 2020-04-13 | 134.21 | 128.76 | 132.75 | 129.89 | 819900.0 | 129.58 |
| 2020-04-09 | 140.26 | 134.48 | 139.41 | 135.15 | 1319200.0 | 134.83 |
| 2020-04-08 | 144.4 | 137.01 | 137.05 | 138.3 | 889700.0 | 137.97 |
| 2020-04-07 | 146.99 | 140.16 | 141.95 | 142.64 | 1273400.0 | 142.3 |
| 2020-04-06 | 139.34 | 126.19 | 127.61 | 138.18 | 988500.0 | 137.85 |
| 2020-04-03 | 125.51 | 121.57 | 122.91 | 122.51 | 643000.0 | 122.22 |
| 2020-04-02 | 125.59 | 119.01 | 120.3 | 124.21 | 1203300.0 | 123.92 |
| 2020-04-01 | 128.78 | 121.48 | 126.97 | 122.33 | 794100.0 | 122.04 |
| 2020-03-31 | 135.97 | 130.01 | 132.65 | 131.26 | 1456000.0 | 130.95 |
| 2020-03-30 | 136.93 | 129.13 | 130.64 | 134.67 | 1414400.0 | 134.35 |
| 2020-03-27 | 136.98 | 127.8 | 134.59 | 128.33 | 1485400.0 | 128.03 |
| 2020-03-26 | 141.62 | 134.11 | 136.91 | 140.6 | 1077700.0 | 140.27 |
| 2020-03-25 | 139.85 | 120.35 | 128.39 | 135.53 | 1390900.0 | 135.21 |
| 2020-03-24 | 126.19 | 118.26 | 118.26 | 125.25 | 1177800.0 | 124.95 |
| 2020-03-23 | 118.0 | 110.03 | 115.03 | 114.57 | 997900.0 | 114.3 |
| 2020-03-20 | 118.57 | 108.63 | 109.01 | 112.45 | 1728400.0 | 112.19 |
| 2020-03-19 | 113.45 | 106.77 | 112.23 | 108.07 | 1102600.0 | 107.81 |
| 2020-03-18 | 117.33 | 106.39 | 108.14 | 112.67 | 1404400.0 | 112.41 |
| 2020-03-17 | 119.71 | 107.92 | 110.15 | 113.57 | 1519300.0 | 113.3 |
| 2020-03-16 | 113.37 | 105.8 | 107.33 | 107.33 | 1118200.0 | 107.07 |
| 2020-03-13 | 121.62 | 114.14 | 114.91 | 118.62 | 1528500.0 | 118.34 |
| 2020-03-12 | 119.93 | 109.45 | 110.93 | 111.59 | 1945300.0 | 111.32 |
| 2020-03-11 | 126.52 | 119.29 | 123.4 | 120.0 | 1080100.0 | 119.72 |
| 2020-03-10 | 127.17 | 120.77 | 125.62 | 127.17 | 1751100.0 | 126.87 |
| 2020-03-09 | 129.58 | 120.92 | 124.77 | 121.13 | 1642800.0 | 120.85 |
| 2020-03-06 | 133.39 | 129.75 | 130.09 | 132.29 | 1039500.0 | 131.98 |
| 2020-03-05 | 136.15 | 132.39 | 133.21 | 134.37 | 842500.0 | 134.05 |
| 2020-03-04 | 137.91 | 129.57 | 129.83 | 137.35 | 1027800.0 | 137.03 |
| 2020-03-03 | 136.57 | 128.55 | 133.13 | 129.47 | 920400.0 | 129.16 |
| 2020-03-02 | 134.02 | 126.29 | 128.61 | 133.39 | 1417800.0 | 132.92 |
| 2020-02-28 | 129.67 | 124.67 | 129.63 | 129.2 | 1595400.0 | 128.75 |
| 2020-02-27 | 138.39 | 132.08 | 134.54 | 132.13 | 906600.0 | 131.67 |
| 2020-02-26 | 142.07 | 137.19 | 140.25 | 137.52 | 625600.0 | 137.04 |
| 2020-02-25 | 145.33 | 138.58 | 145.05 | 139.29 | 549000.0 | 138.8 |
| 2020-02-24 | 145.39 | 141.1 | 144.23 | 144.27 | 660300.0 | 143.76 |
| 2020-02-21 | 150.15 | 147.21 | 149.78 | 148.37 | 436200.0 | 147.84 |
| 2020-02-20 | 151.47 | 149.29 | 150.5 | 150.48 | 497700.0 | 149.95 |
| 2020-02-19 | 150.79 | 148.05 | 148.49 | 150.03 | 435100.0 | 149.5 |
| 2020-02-18 | 148.76 | 147.09 | 147.73 | 148.36 | 290100.0 | 147.84 |