| 名前 | Target Corporation Common Stock |
| ティッカー | TGT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 192.58 | 190.15 | 191.14 | 190.59 | 2499100.0 | 190.59 |
| 2021-02-12 | 191.87 | 190.2 | 191.05 | 191.43 | 1821500.0 | 190.75 |
| 2021-02-11 | 193.17 | 190.34 | 192.04 | 190.41 | 1862300.0 | 189.73 |
| 2021-02-10 | 194.45 | 190.12 | 193.89 | 192.44 | 2713500.0 | 191.76 |
| 2021-02-09 | 196.25 | 193.89 | 194.13 | 194.29 | 2868600.0 | 193.6 |
| 2021-02-08 | 194.48 | 190.49 | 192.34 | 193.95 | 3076400.0 | 193.26 |
| 2021-02-05 | 190.33 | 187.89 | 189.49 | 188.86 | 2218900.0 | 188.19 |
| 2021-02-04 | 188.74 | 184.55 | 185.87 | 188.59 | 2309500.0 | 187.92 |
| 2021-02-03 | 186.93 | 183.7 | 185.19 | 185.11 | 2135400.0 | 184.45 |
| 2021-02-02 | 189.04 | 185.18 | 185.5 | 185.59 | 2920500.0 | 184.93 |
| 2021-02-01 | 185.0 | 179.68 | 182.18 | 183.57 | 2637300.0 | 182.92 |
| 2021-01-29 | 183.5 | 180.26 | 182.12 | 181.17 | 3612300.0 | 180.53 |
| 2021-01-28 | 185.42 | 177.76 | 177.93 | 183.58 | 3965200.0 | 182.93 |
| 2021-01-27 | 187.7 | 176.82 | 187.61 | 178.28 | 6985900.0 | 177.65 |
| 2021-01-26 | 190.56 | 186.67 | 190.11 | 187.7 | 3463600.0 | 187.03 |
| 2021-01-25 | 193.11 | 189.23 | 191.56 | 190.15 | 3423900.0 | 189.47 |
| 2021-01-22 | 192.38 | 189.48 | 190.9 | 191.91 | 3257100.0 | 191.23 |
| 2021-01-21 | 194.09 | 189.0 | 190.1 | 191.27 | 4586600.0 | 190.59 |
| 2021-01-20 | 188.7 | 184.54 | 188.5 | 188.3 | 3443200.0 | 187.63 |
| 2021-01-19 | 194.75 | 187.2 | 194.42 | 188.16 | 5347800.0 | 187.49 |
| 2021-01-15 | 198.85 | 194.01 | 197.65 | 194.8 | 4289900.0 | 194.11 |
| 2021-01-14 | 199.4 | 196.9 | 196.99 | 198.01 | 3321200.0 | 197.31 |
| 2021-01-13 | 199.96 | 195.28 | 198.52 | 196.82 | 4098200.0 | 196.12 |
| 2021-01-12 | 199.29 | 195.65 | 196.17 | 199.1 | 3866700.0 | 198.39 |
| 2021-01-11 | 199.5 | 192.19 | 193.04 | 195.28 | 7222000.0 | 194.59 |
| 2021-01-08 | 193.88 | 190.81 | 191.58 | 193.6 | 3321500.0 | 192.91 |
| 2021-01-07 | 192.35 | 189.17 | 189.21 | 191.1 | 4226700.0 | 190.42 |
| 2021-01-06 | 189.47 | 180.11 | 180.33 | 188.92 | 5610100.0 | 188.25 |
| 2021-01-05 | 181.97 | 176.43 | 176.8 | 180.37 | 4843300.0 | 179.73 |
| 2021-01-04 | 178.09 | 174.12 | 176.51 | 177.63 | 3463100.0 | 177.0 |
| 2020-12-31 | 176.67 | 174.1 | 174.41 | 176.53 | 2570400.0 | 175.9 |
| 2020-12-30 | 176.06 | 172.82 | 175.7 | 173.88 | 1935200.0 | 173.26 |
| 2020-12-29 | 177.77 | 174.46 | 177.11 | 175.04 | 2359700.0 | 174.42 |
| 2020-12-28 | 177.46 | 174.89 | 177.11 | 176.39 | 2442000.0 | 175.76 |
| 2020-12-24 | 176.51 | 174.67 | 175.98 | 175.19 | 1941200.0 | 174.57 |
| 2020-12-23 | 176.33 | 171.89 | 172.01 | 174.91 | 4753000.0 | 174.29 |
| 2020-12-22 | 173.11 | 171.46 | 172.4 | 172.35 | 3103200.0 | 171.74 |
| 2020-12-21 | 173.06 | 168.94 | 169.63 | 171.76 | 4077400.0 | 171.15 |
| 2020-12-18 | 172.18 | 168.97 | 171.18 | 170.42 | 6715800.0 | 169.81 |
| 2020-12-17 | 172.28 | 170.29 | 172.0 | 171.24 | 3495300.0 | 170.63 |
| 2020-12-16 | 172.99 | 170.71 | 172.01 | 171.69 | 2193700.0 | 171.08 |
| 2020-12-15 | 172.78 | 170.65 | 170.65 | 171.41 | 3490100.0 | 170.8 |
| 2020-12-14 | 172.96 | 170.17 | 172.96 | 170.99 | 4016400.0 | 170.38 |
| 2020-12-11 | 172.75 | 171.07 | 171.5 | 171.71 | 2676500.0 | 171.1 |
| 2020-12-10 | 174.24 | 172.07 | 173.59 | 172.4 | 2643700.0 | 171.79 |
| 2020-12-09 | 174.92 | 172.41 | 173.35 | 174.07 | 2853800.0 | 173.45 |
| 2020-12-08 | 173.78 | 171.74 | 172.5 | 172.72 | 2682200.0 | 172.11 |
| 2020-12-07 | 174.95 | 171.41 | 174.27 | 172.91 | 3430800.0 | 172.3 |
| 2020-12-04 | 175.16 | 173.23 | 174.38 | 175.03 | 2935700.0 | 174.41 |
| 2020-12-03 | 176.47 | 173.78 | 176.47 | 174.92 | 4214600.0 | 174.3 |
| 2020-12-02 | 178.21 | 175.47 | 178.02 | 176.41 | 3109300.0 | 175.78 |
| 2020-12-01 | 181.17 | 177.1 | 179.81 | 179.05 | 5036500.0 | 178.41 |
| 2020-11-30 | 180.07 | 176.24 | 178.25 | 179.53 | 8010000.0 | 178.89 |
| 2020-11-27 | 181.11 | 178.95 | 180.81 | 179.77 | 2371900.0 | 179.13 |
| 2020-11-25 | 180.48 | 177.35 | 177.73 | 179.82 | 3780700.0 | 179.18 |
| 2020-11-24 | 179.84 | 177.1 | 179.76 | 177.86 | 4688400.0 | 177.23 |
| 2020-11-23 | 179.02 | 173.59 | 174.25 | 177.56 | 5755700.0 | 176.93 |
| 2020-11-20 | 174.41 | 171.45 | 172.22 | 172.31 | 6652900.0 | 171.7 |
| 2020-11-19 | 173.44 | 167.9 | 168.71 | 171.37 | 6834900.0 | 170.76 |
| 2020-11-18 | 172.12 | 164.55 | 165.94 | 166.85 | 13092300.0 | 166.26 |
| 2020-11-17 | 164.71 | 160.51 | 164.0 | 163.04 | 6299900.0 | 162.46 |
| 2020-11-16 | 165.99 | 163.35 | 165.0 | 165.18 | 5035600.0 | 163.92 |
| 2020-11-13 | 163.45 | 160.6 | 160.99 | 162.88 | 2765800.0 | 161.63 |
| 2020-11-12 | 160.99 | 158.64 | 159.67 | 159.53 | 2708500.0 | 158.31 |
| 2020-11-11 | 162.57 | 158.75 | 159.45 | 159.69 | 3336500.0 | 158.47 |
| 2020-11-10 | 159.06 | 156.56 | 157.04 | 158.07 | 3577900.0 | 156.86 |
| 2020-11-09 | 163.16 | 154.75 | 163.15 | 154.91 | 5092800.0 | 153.72 |
| 2020-11-06 | 161.9 | 158.53 | 158.65 | 161.5 | 3498000.0 | 160.26 |
| 2020-11-05 | 159.87 | 156.54 | 159.74 | 158.63 | 3114900.0 | 157.42 |
| 2020-11-04 | 159.49 | 155.25 | 157.22 | 156.62 | 3156600.0 | 155.42 |
| 2020-11-03 | 158.71 | 155.43 | 156.32 | 156.73 | 2545400.0 | 155.53 |
| 2020-11-02 | 155.12 | 152.8 | 154.0 | 154.39 | 2674300.0 | 153.21 |
| 2020-10-30 | 154.14 | 150.8 | 153.32 | 152.22 | 3694100.0 | 151.05 |
| 2020-10-29 | 156.09 | 153.37 | 155.24 | 154.25 | 2157700.0 | 153.07 |
| 2020-10-28 | 157.27 | 154.11 | 154.91 | 155.21 | 2655700.0 | 154.02 |
| 2020-10-27 | 158.88 | 156.68 | 158.07 | 157.03 | 2406100.0 | 155.83 |
| 2020-10-26 | 159.39 | 156.3 | 158.84 | 157.97 | 2310600.0 | 156.76 |
| 2020-10-23 | 160.39 | 158.81 | 160.39 | 160.23 | 1816800.0 | 159.0 |
| 2020-10-22 | 163.38 | 159.34 | 163.07 | 159.6 | 3647400.0 | 158.38 |
| 2020-10-21 | 166.2 | 162.95 | 165.75 | 163.29 | 3033500.0 | 162.04 |
| 2020-10-20 | 167.42 | 163.82 | 164.95 | 164.87 | 2698500.0 | 163.61 |
| 2020-10-19 | 166.96 | 163.82 | 166.21 | 164.05 | 2322500.0 | 162.79 |
| 2020-10-16 | 167.25 | 164.36 | 165.91 | 164.92 | 5047900.0 | 163.66 |
| 2020-10-15 | 165.46 | 161.12 | 161.84 | 165.46 | 1859000.0 | 164.19 |
| 2020-10-14 | 166.16 | 162.6 | 165.98 | 163.97 | 2286200.0 | 162.71 |
| 2020-10-13 | 166.68 | 164.15 | 164.57 | 165.64 | 2015200.0 | 164.37 |
| 2020-10-12 | 165.49 | 163.62 | 164.3 | 164.57 | 2436300.0 | 163.31 |
| 2020-10-09 | 164.81 | 162.1 | 162.2 | 163.71 | 2582700.0 | 162.46 |
| 2020-10-08 | 163.32 | 161.39 | 162.6 | 161.86 | 2189200.0 | 160.62 |
| 2020-10-07 | 161.61 | 159.61 | 160.06 | 160.68 | 2927000.0 | 159.45 |
| 2020-10-06 | 161.98 | 157.61 | 161.47 | 158.41 | 2932600.0 | 157.2 |
| 2020-10-05 | 162.31 | 159.99 | 159.99 | 161.49 | 2268600.0 | 160.25 |
| 2020-10-02 | 159.99 | 156.16 | 156.97 | 159.1 | 1978700.0 | 157.88 |
| 2020-10-01 | 160.89 | 158.1 | 158.41 | 158.6 | 3866000.0 | 157.39 |
| 2020-09-30 | 159.15 | 156.5 | 157.45 | 157.42 | 2806000.0 | 156.22 |
| 2020-09-29 | 158.43 | 155.87 | 156.75 | 156.94 | 2784200.0 | 155.74 |
| 2020-09-28 | 157.71 | 154.65 | 154.95 | 156.46 | 3627600.0 | 155.26 |
| 2020-09-25 | 155.16 | 151.75 | 151.86 | 154.35 | 2743300.0 | 153.17 |
| 2020-09-24 | 153.56 | 150.1 | 151.62 | 152.0 | 3223100.0 | 150.84 |
| 2020-09-23 | 155.2 | 150.37 | 153.88 | 151.01 | 2801300.0 | 149.85 |
| 2020-09-22 | 154.44 | 150.93 | 151.15 | 154.08 | 4334500.0 | 152.9 |
| 2020-09-21 | 149.99 | 146.45 | 148.69 | 149.86 | 3360000.0 | 148.71 |
| 2020-09-18 | 149.52 | 147.26 | 147.72 | 148.82 | 3614800.0 | 147.68 |
| 2020-09-17 | 148.77 | 146.55 | 147.39 | 147.61 | 2391200.0 | 146.48 |
| 2020-09-16 | 149.73 | 147.91 | 149.34 | 147.99 | 2072500.0 | 146.86 |
| 2020-09-15 | 149.84 | 147.36 | 148.11 | 149.07 | 2206200.0 | 147.93 |
| 2020-09-14 | 150.39 | 147.84 | 148.55 | 148.44 | 2706900.0 | 147.3 |
| 2020-09-11 | 147.96 | 146.18 | 146.86 | 147.65 | 2356400.0 | 146.52 |
| 2020-09-10 | 148.34 | 145.31 | 147.6 | 146.04 | 2828100.0 | 144.92 |
| 2020-09-09 | 148.6 | 144.76 | 144.76 | 147.55 | 3279300.0 | 146.42 |
| 2020-09-08 | 146.79 | 143.38 | 146.68 | 144.0 | 3503200.0 | 142.9 |
| 2020-09-04 | 148.55 | 143.69 | 146.69 | 147.23 | 4742100.0 | 146.1 |
| 2020-09-03 | 149.98 | 145.41 | 149.47 | 146.03 | 4135300.0 | 144.91 |
| 2020-09-02 | 150.87 | 148.42 | 150.5 | 149.84 | 4128200.0 | 148.69 |
| 2020-09-01 | 151.77 | 150.12 | 150.61 | 150.55 | 3604100.0 | 149.4 |
| 2020-08-31 | 151.91 | 150.32 | 151.14 | 151.21 | 3025600.0 | 150.05 |
| 2020-08-28 | 151.67 | 149.6 | 150.31 | 150.85 | 2835600.0 | 149.7 |
| 2020-08-27 | 152.75 | 149.67 | 152.66 | 150.31 | 3773100.0 | 149.16 |
| 2020-08-26 | 153.57 | 152.09 | 152.75 | 152.71 | 3061600.0 | 151.54 |
| 2020-08-25 | 154.28 | 152.36 | 154.15 | 152.85 | 2984400.0 | 151.68 |
| 2020-08-24 | 154.62 | 152.63 | 154.5 | 153.24 | 4355300.0 | 152.07 |
| 2020-08-21 | 155.61 | 152.13 | 152.33 | 153.63 | 7061400.0 | 152.45 |
| 2020-08-20 | 156.1 | 151.72 | 154.93 | 152.24 | 12046000.0 | 151.07 |
| 2020-08-19 | 154.69 | 146.54 | 148.5 | 154.22 | 40211800.0 | 153.04 |
| 2020-08-18 | 137.97 | 134.67 | 137.01 | 136.9 | 5756800.0 | 135.85 |
| 2020-08-17 | 138.69 | 137.4 | 137.98 | 138.24 | 4616400.0 | 136.51 |
| 2020-08-14 | 137.0 | 135.22 | 135.92 | 136.53 | 3180900.0 | 134.82 |
| 2020-08-13 | 134.94 | 133.61 | 133.99 | 134.81 | 2324800.0 | 133.12 |
| 2020-08-12 | 135.11 | 132.77 | 135.11 | 134.6 | 4863300.0 | 132.91 |
| 2020-08-11 | 134.59 | 131.35 | 133.71 | 131.72 | 3915900.0 | 130.07 |
| 2020-08-10 | 134.11 | 131.25 | 132.07 | 132.94 | 3002900.0 | 131.27 |
| 2020-08-07 | 131.88 | 129.0 | 129.24 | 131.75 | 2300500.0 | 130.1 |
| 2020-08-06 | 129.93 | 128.13 | 129.5 | 129.01 | 1979900.0 | 127.39 |
| 2020-08-05 | 131.93 | 128.66 | 130.75 | 129.37 | 3692300.0 | 127.75 |
| 2020-08-04 | 130.77 | 127.58 | 127.93 | 130.45 | 3924500.0 | 128.81 |
| 2020-08-03 | 128.24 | 126.25 | 126.5 | 127.84 | 3319200.0 | 126.24 |
| 2020-07-31 | 125.93 | 123.79 | 124.28 | 125.88 | 3268100.0 | 124.3 |
| 2020-07-30 | 125.42 | 121.82 | 122.33 | 124.58 | 3606300.0 | 123.02 |
| 2020-07-29 | 124.48 | 122.9 | 123.47 | 123.68 | 2095800.0 | 122.13 |
| 2020-07-28 | 124.46 | 122.12 | 122.61 | 123.29 | 2337000.0 | 121.74 |
| 2020-07-27 | 124.49 | 122.16 | 124.25 | 122.69 | 2423400.0 | 121.15 |
| 2020-07-24 | 125.53 | 122.06 | 122.54 | 123.71 | 3832900.0 | 122.16 |
| 2020-07-23 | 123.6 | 121.94 | 123.45 | 122.35 | 3267500.0 | 120.82 |
| 2020-07-22 | 123.18 | 120.0 | 120.3 | 123.14 | 3876600.0 | 121.6 |
| 2020-07-21 | 120.99 | 120.02 | 120.35 | 120.2 | 3195400.0 | 118.69 |
| 2020-07-20 | 121.87 | 119.04 | 121.54 | 119.82 | 3825900.0 | 118.32 |
| 2020-07-17 | 123.21 | 121.45 | 122.64 | 121.67 | 2715500.0 | 120.14 |
| 2020-07-16 | 122.99 | 121.14 | 121.26 | 121.95 | 3109900.0 | 120.42 |
| 2020-07-15 | 122.72 | 120.01 | 121.31 | 121.67 | 3533900.0 | 120.14 |
| 2020-07-14 | 120.17 | 117.42 | 118.74 | 120.08 | 2578200.0 | 118.57 |
| 2020-07-13 | 121.76 | 118.38 | 119.38 | 118.73 | 3469700.0 | 117.24 |
| 2020-07-10 | 118.98 | 117.06 | 117.82 | 118.86 | 2033500.0 | 117.37 |
| 2020-07-09 | 119.31 | 117.13 | 117.46 | 117.9 | 2861000.0 | 116.42 |
| 2020-07-08 | 118.5 | 116.73 | 118.15 | 117.7 | 2845100.0 | 116.22 |
| 2020-07-07 | 119.55 | 117.81 | 118.3 | 118.06 | 3908300.0 | 116.58 |
| 2020-07-06 | 120.25 | 117.98 | 120.01 | 119.24 | 3766400.0 | 117.75 |
| 2020-07-02 | 120.59 | 118.89 | 119.98 | 119.12 | 2216100.0 | 117.63 |
| 2020-07-01 | 120.36 | 118.83 | 119.91 | 118.96 | 2836400.0 | 117.47 |
| 2020-06-30 | 120.44 | 118.27 | 118.88 | 119.93 | 3633900.0 | 118.43 |
| 2020-06-29 | 119.28 | 116.77 | 117.49 | 118.57 | 3258900.0 | 117.08 |
| 2020-06-26 | 120.65 | 116.75 | 120.0 | 117.02 | 6670800.0 | 115.55 |
| 2020-06-25 | 119.95 | 118.29 | 119.39 | 119.81 | 2759500.0 | 118.31 |
| 2020-06-24 | 121.99 | 118.63 | 121.17 | 119.72 | 4181600.0 | 118.22 |
| 2020-06-23 | 124.43 | 121.26 | 123.03 | 121.5 | 4307000.0 | 119.98 |
| 2020-06-22 | 123.11 | 119.1 | 120.5 | 122.43 | 4671200.0 | 120.9 |
| 2020-06-19 | 122.93 | 119.23 | 120.2 | 120.56 | 12611200.0 | 119.05 |
| 2020-06-18 | 118.26 | 116.87 | 118.24 | 117.3 | 3261100.0 | 115.83 |
| 2020-06-17 | 119.47 | 117.78 | 119.47 | 118.27 | 3808600.0 | 116.79 |
| 2020-06-16 | 121.33 | 117.22 | 120.44 | 119.21 | 5138000.0 | 117.72 |
| 2020-06-15 | 118.69 | 115.23 | 115.46 | 118.15 | 4593800.0 | 116.67 |
| 2020-06-12 | 119.75 | 114.81 | 119.58 | 116.9 | 4951400.0 | 115.43 |
| 2020-06-11 | 120.94 | 117.78 | 118.57 | 118.01 | 5005100.0 | 116.53 |
| 2020-06-10 | 122.18 | 119.78 | 120.75 | 120.0 | 3653700.0 | 118.5 |
| 2020-06-09 | 122.73 | 120.29 | 122.54 | 120.72 | 2923500.0 | 119.21 |
| 2020-06-08 | 122.46 | 120.58 | 120.81 | 122.37 | 3578400.0 | 120.84 |
| 2020-06-05 | 122.51 | 119.68 | 121.41 | 121.53 | 4578800.0 | 120.01 |
| 2020-06-04 | 122.74 | 119.55 | 121.88 | 119.96 | 3963600.0 | 118.46 |
| 2020-06-03 | 122.3 | 118.3 | 119.14 | 121.73 | 5815800.0 | 120.2 |
| 2020-06-02 | 120.78 | 118.19 | 119.66 | 118.85 | 5144600.0 | 117.36 |
| 2020-06-01 | 120.74 | 118.82 | 120.45 | 119.49 | 6020100.0 | 117.99 |
| 2020-05-29 | 122.78 | 118.16 | 118.74 | 122.33 | 8706900.0 | 120.8 |
| 2020-05-28 | 120.24 | 117.46 | 117.96 | 118.43 | 6137300.0 | 116.95 |
| 2020-05-27 | 117.45 | 114.23 | 115.63 | 117.41 | 8260300.0 | 115.94 |
| 2020-05-26 | 119.96 | 114.81 | 118.8 | 115.12 | 7274600.0 | 113.68 |
| 2020-05-22 | 119.36 | 117.18 | 118.83 | 117.49 | 4902900.0 | 116.02 |
| 2020-05-21 | 120.37 | 117.64 | 119.63 | 118.68 | 7620700.0 | 117.19 |
| 2020-05-20 | 124.91 | 119.29 | 124.09 | 119.63 | 12897000.0 | 118.13 |
| 2020-05-19 | 125.97 | 122.77 | 125.11 | 123.17 | 7914900.0 | 121.63 |
| 2020-05-18 | 125.55 | 122.77 | 123.26 | 125.2 | 6346900.0 | 122.98 |
| 2020-05-15 | 122.65 | 119.8 | 120.35 | 120.94 | 8354200.0 | 118.79 |
| 2020-05-14 | 120.83 | 117.12 | 117.94 | 119.94 | 5635600.0 | 117.81 |
| 2020-05-13 | 120.63 | 118.14 | 119.45 | 119.14 | 4677900.0 | 117.03 |
| 2020-05-12 | 122.95 | 119.39 | 121.0 | 119.39 | 4897000.0 | 117.27 |
| 2020-05-11 | 120.74 | 115.93 | 116.82 | 120.18 | 5996300.0 | 118.05 |
| 2020-05-08 | 116.83 | 114.12 | 114.71 | 115.83 | 4267400.0 | 113.78 |
| 2020-05-07 | 115.29 | 113.1 | 114.76 | 113.36 | 3689800.0 | 111.35 |
| 2020-05-06 | 115.62 | 112.56 | 112.89 | 113.58 | 4913900.0 | 111.56 |
| 2020-05-05 | 113.38 | 110.47 | 111.7 | 111.76 | 4201100.0 | 109.78 |
| 2020-05-04 | 112.03 | 107.63 | 107.83 | 111.71 | 4578300.0 | 109.73 |
| 2020-05-01 | 109.48 | 106.1 | 108.85 | 108.23 | 4590500.0 | 106.31 |
| 2020-04-30 | 111.2 | 108.89 | 111.08 | 109.74 | 4769600.0 | 107.79 |
| 2020-04-29 | 114.04 | 110.11 | 113.5 | 112.1 | 4929800.0 | 110.11 |
| 2020-04-28 | 113.88 | 110.11 | 111.51 | 112.0 | 4904700.0 | 110.01 |
| 2020-04-27 | 111.2 | 108.51 | 108.68 | 109.88 | 4340700.0 | 107.93 |
| 2020-04-24 | 108.45 | 103.86 | 104.5 | 107.82 | 6092600.0 | 105.91 |
| 2020-04-23 | 105.5 | 100.5 | 100.7 | 103.86 | 16508000.0 | 102.02 |
| 2020-04-22 | 108.53 | 106.42 | 108.19 | 106.84 | 2956000.0 | 104.94 |
| 2020-04-21 | 108.26 | 105.91 | 108.26 | 106.9 | 4519700.0 | 105.0 |
| 2020-04-20 | 112.5 | 108.72 | 112.5 | 108.98 | 5329600.0 | 107.05 |
| 2020-04-17 | 114.07 | 108.43 | 110.9 | 113.42 | 7617500.0 | 111.41 |
| 2020-04-16 | 109.89 | 106.65 | 107.0 | 109.3 | 5950300.0 | 107.36 |
| 2020-04-15 | 109.0 | 105.25 | 108.76 | 106.24 | 4225600.0 | 104.36 |
| 2020-04-14 | 109.91 | 105.88 | 108.49 | 108.38 | 5032300.0 | 106.46 |
| 2020-04-13 | 105.37 | 102.91 | 104.2 | 104.68 | 3235500.0 | 102.82 |
| 2020-04-09 | 104.83 | 101.5 | 102.0 | 104.2 | 7070600.0 | 102.35 |
| 2020-04-08 | 105.69 | 100.0 | 100.35 | 104.63 | 7542900.0 | 102.77 |
| 2020-04-07 | 101.66 | 97.03 | 98.75 | 98.26 | 6599300.0 | 96.52 |
| 2020-04-06 | 97.82 | 92.13 | 93.22 | 97.51 | 7107800.0 | 95.78 |
| 2020-04-03 | 94.13 | 90.17 | 93.53 | 92.57 | 6815300.0 | 90.93 |
| 2020-04-02 | 95.67 | 92.12 | 94.27 | 94.36 | 5929200.0 | 92.69 |
| 2020-04-01 | 96.14 | 91.29 | 91.64 | 95.27 | 8581000.0 | 93.58 |
| 2020-03-31 | 96.78 | 92.16 | 95.28 | 92.97 | 6388400.0 | 91.32 |
| 2020-03-30 | 97.77 | 95.5 | 96.18 | 96.01 | 4485600.0 | 94.31 |
| 2020-03-27 | 97.83 | 92.93 | 94.49 | 94.74 | 4902800.0 | 93.06 |
| 2020-03-26 | 96.47 | 91.21 | 91.39 | 96.07 | 7014000.0 | 94.37 |
| 2020-03-25 | 99.33 | 90.52 | 99.12 | 91.04 | 12563200.0 | 89.42 |
| 2020-03-24 | 101.65 | 96.0 | 100.14 | 100.56 | 6498600.0 | 98.78 |
| 2020-03-23 | 99.2 | 93.81 | 96.55 | 96.69 | 7104300.0 | 94.97 |
| 2020-03-20 | 102.48 | 96.38 | 99.3 | 97.4 | 8057200.0 | 95.67 |
| 2020-03-19 | 107.12 | 99.81 | 102.72 | 100.5 | 7414200.0 | 98.72 |
| 2020-03-18 | 108.35 | 96.85 | 98.94 | 102.82 | 8845700.0 | 101.0 |
| 2020-03-17 | 106.49 | 95.06 | 95.12 | 103.63 | 10586400.0 | 101.79 |
| 2020-03-16 | 99.94 | 91.16 | 92.59 | 93.79 | 6963700.0 | 92.13 |
| 2020-03-13 | 105.14 | 92.53 | 96.65 | 101.02 | 9267200.0 | 99.23 |
| 2020-03-12 | 101.53 | 92.41 | 99.24 | 92.62 | 10208800.0 | 90.98 |
| 2020-03-11 | 107.98 | 103.42 | 106.03 | 105.58 | 6102500.0 | 103.71 |
| 2020-03-10 | 109.59 | 104.8 | 106.24 | 108.33 | 7461000.0 | 106.41 |
| 2020-03-09 | 107.68 | 99.76 | 99.76 | 104.03 | 7346600.0 | 102.18 |
| 2020-03-06 | 106.43 | 102.75 | 104.16 | 105.95 | 5370800.0 | 104.07 |
| 2020-03-05 | 108.44 | 105.25 | 105.64 | 105.97 | 5294900.0 | 104.09 |
| 2020-03-04 | 108.07 | 104.67 | 107.0 | 107.82 | 6834800.0 | 105.91 |
| 2020-03-03 | 112.2 | 103.96 | 112.0 | 105.84 | 10927400.0 | 103.96 |
| 2020-03-02 | 109.44 | 102.95 | 103.38 | 109.06 | 9691100.0 | 107.13 |
| 2020-02-28 | 104.2 | 100.74 | 102.21 | 103.0 | 9223500.0 | 101.17 |
| 2020-02-27 | 109.38 | 105.54 | 108.38 | 105.62 | 6713400.0 | 103.75 |
| 2020-02-26 | 112.71 | 110.29 | 112.18 | 110.66 | 4318300.0 | 108.7 |
| 2020-02-25 | 115.15 | 111.63 | 114.19 | 111.72 | 5095900.0 | 109.74 |
| 2020-02-24 | 115.99 | 113.12 | 114.48 | 113.78 | 5304900.0 | 111.76 |
| 2020-02-21 | 118.88 | 116.8 | 117.83 | 117.01 | 3856500.0 | 114.93 |
| 2020-02-20 | 118.29 | 116.57 | 116.97 | 118.26 | 2659300.0 | 116.16 |
| 2020-02-19 | 118.13 | 117.05 | 117.69 | 117.39 | 2866700.0 | 115.31 |
| 2020-02-18 | 117.87 | 116.35 | 116.95 | 117.83 | 3122500.0 | 115.74 |