| 名前 | WD-40 Company Common Stock |
| ティッカー | WDFC |
| 国 | United States |
| 上場年 | 1973.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 332.44 | 327.0 | 331.2 | 327.07 | 58000.0 | 327.07 |
| 2021-02-12 | 333.42 | 326.43 | 332.55 | 332.28 | 49800.0 | 332.28 |
| 2021-02-11 | 332.83 | 322.73 | 329.51 | 332.29 | 68700.0 | 332.29 |
| 2021-02-10 | 332.55 | 323.63 | 331.49 | 330.21 | 67300.0 | 330.21 |
| 2021-02-09 | 330.8 | 319.29 | 323.24 | 329.86 | 72700.0 | 329.86 |
| 2021-02-08 | 324.9 | 310.37 | 315.78 | 324.85 | 110000.0 | 324.85 |
| 2021-02-05 | 316.55 | 297.58 | 300.99 | 315.5 | 129300.0 | 315.5 |
| 2021-02-04 | 301.99 | 295.61 | 299.45 | 298.0 | 65300.0 | 298.0 |
| 2021-02-03 | 302.68 | 296.43 | 301.21 | 300.61 | 70500.0 | 300.61 |
| 2021-02-02 | 309.89 | 301.4 | 308.42 | 302.33 | 85900.0 | 302.33 |
| 2021-02-01 | 309.59 | 296.42 | 304.11 | 309.0 | 93700.0 | 309.0 |
| 2021-01-29 | 313.51 | 302.37 | 306.14 | 304.41 | 125100.0 | 304.41 |
| 2021-01-28 | 324.74 | 299.02 | 319.75 | 309.02 | 209500.0 | 309.02 |
| 2021-01-27 | 332.84 | 302.12 | 305.04 | 320.0 | 303000.0 | 320.0 |
| 2021-01-26 | 308.92 | 298.23 | 301.68 | 308.4 | 81400.0 | 308.4 |
| 2021-01-25 | 302.64 | 288.95 | 288.95 | 301.58 | 110800.0 | 301.58 |
| 2021-01-22 | 289.92 | 279.58 | 282.15 | 288.93 | 86600.0 | 288.93 |
| 2021-01-21 | 284.89 | 281.14 | 282.72 | 283.28 | 67300.0 | 283.28 |
| 2021-01-20 | 284.12 | 276.88 | 279.71 | 282.84 | 91400.0 | 282.84 |
| 2021-01-19 | 282.62 | 277.46 | 280.7 | 279.64 | 73200.0 | 279.64 |
| 2021-01-15 | 283.02 | 274.7 | 275.43 | 278.4 | 88400.0 | 278.4 |
| 2021-01-14 | 294.62 | 279.01 | 286.83 | 279.68 | 97700.0 | 279.68 |
| 2021-01-13 | 290.04 | 280.39 | 284.02 | 288.34 | 128500.0 | 287.67 |
| 2021-01-12 | 300.0 | 281.61 | 300.0 | 284.02 | 139300.0 | 283.36 |
| 2021-01-11 | 305.48 | 295.02 | 296.76 | 300.34 | 141200.0 | 299.64 |
| 2021-01-08 | 320.0 | 297.12 | 309.79 | 301.15 | 311000.0 | 300.45 |
| 2021-01-07 | 271.07 | 261.2 | 262.99 | 269.66 | 109700.0 | 269.03 |
| 2021-01-06 | 266.83 | 257.52 | 261.86 | 265.25 | 137500.0 | 264.63 |
| 2021-01-05 | 266.85 | 256.06 | 256.61 | 260.5 | 123300.0 | 259.89 |
| 2021-01-04 | 267.94 | 254.69 | 267.94 | 258.65 | 103100.0 | 258.05 |
| 2020-12-31 | 267.63 | 260.92 | 265.99 | 265.68 | 83400.0 | 265.06 |
| 2020-12-30 | 270.49 | 264.93 | 265.13 | 266.69 | 53800.0 | 266.07 |
| 2020-12-29 | 272.58 | 263.38 | 271.24 | 264.21 | 57100.0 | 263.6 |
| 2020-12-28 | 270.4 | 262.79 | 263.72 | 270.01 | 103400.0 | 269.38 |
| 2020-12-24 | 262.49 | 260.18 | 260.4 | 260.93 | 34200.0 | 260.32 |
| 2020-12-23 | 265.53 | 260.03 | 262.78 | 261.55 | 77600.0 | 260.94 |
| 2020-12-22 | 268.0 | 262.13 | 266.28 | 263.16 | 72800.0 | 262.55 |
| 2020-12-21 | 268.61 | 256.88 | 263.37 | 267.5 | 90200.0 | 266.88 |
| 2020-12-18 | 269.38 | 266.08 | 268.71 | 266.5 | 178500.0 | 265.88 |
| 2020-12-17 | 270.92 | 262.48 | 267.88 | 266.84 | 110200.0 | 266.22 |
| 2020-12-16 | 268.52 | 263.64 | 265.4 | 265.52 | 65400.0 | 264.9 |
| 2020-12-15 | 265.87 | 258.92 | 261.61 | 264.0 | 76500.0 | 263.39 |
| 2020-12-14 | 264.73 | 259.82 | 261.7 | 260.55 | 62700.0 | 259.94 |
| 2020-12-11 | 264.12 | 258.46 | 259.44 | 262.07 | 37500.0 | 261.46 |
| 2020-12-10 | 262.67 | 257.28 | 259.63 | 261.53 | 66900.0 | 260.92 |
| 2020-12-09 | 264.42 | 256.28 | 261.17 | 258.71 | 80300.0 | 258.11 |
| 2020-12-08 | 264.24 | 252.82 | 253.37 | 260.24 | 80800.0 | 259.64 |
| 2020-12-07 | 256.13 | 251.59 | 253.89 | 254.15 | 53200.0 | 253.56 |
| 2020-12-04 | 255.36 | 250.16 | 252.77 | 254.51 | 53800.0 | 253.92 |
| 2020-12-03 | 251.6 | 248.39 | 248.39 | 251.28 | 42300.0 | 250.7 |
| 2020-12-02 | 255.34 | 247.5 | 255.34 | 250.05 | 73900.0 | 249.47 |
| 2020-12-01 | 257.24 | 251.76 | 256.6 | 256.19 | 66600.0 | 255.59 |
| 2020-11-30 | 256.02 | 249.11 | 252.98 | 254.31 | 69600.0 | 253.72 |
| 2020-11-27 | 255.34 | 250.47 | 251.41 | 254.89 | 19600.0 | 254.3 |
| 2020-11-25 | 254.83 | 251.83 | 254.08 | 252.4 | 41900.0 | 251.81 |
| 2020-11-24 | 259.34 | 252.88 | 255.69 | 253.89 | 62900.0 | 253.3 |
| 2020-11-23 | 255.59 | 252.02 | 254.75 | 254.06 | 97600.0 | 253.47 |
| 2020-11-20 | 258.68 | 252.49 | 255.67 | 255.67 | 115700.0 | 255.08 |
| 2020-11-19 | 257.6 | 253.2 | 254.64 | 257.09 | 53600.0 | 256.49 |
| 2020-11-18 | 262.88 | 253.28 | 260.97 | 253.54 | 116900.0 | 252.95 |
| 2020-11-17 | 264.73 | 260.17 | 262.96 | 261.71 | 74900.0 | 261.1 |
| 2020-11-16 | 264.92 | 258.59 | 263.99 | 264.75 | 96100.0 | 264.13 |
| 2020-11-13 | 261.61 | 254.36 | 255.3 | 260.03 | 50100.0 | 259.43 |
| 2020-11-12 | 259.91 | 251.77 | 254.32 | 255.61 | 95600.0 | 255.02 |
| 2020-11-11 | 258.35 | 250.13 | 251.91 | 256.7 | 100100.0 | 256.1 |
| 2020-11-10 | 252.3 | 245.21 | 246.93 | 251.97 | 120200.0 | 251.38 |
| 2020-11-09 | 260.77 | 237.61 | 259.16 | 245.39 | 269400.0 | 244.82 |
| 2020-11-06 | 261.69 | 251.63 | 253.23 | 258.42 | 134600.0 | 257.82 |
| 2020-11-05 | 254.09 | 250.44 | 251.32 | 252.63 | 51500.0 | 252.04 |
| 2020-11-04 | 252.44 | 247.65 | 252.38 | 250.35 | 131200.0 | 249.77 |
| 2020-11-03 | 251.68 | 245.16 | 245.16 | 250.11 | 96900.0 | 249.53 |
| 2020-11-02 | 245.99 | 238.37 | 243.5 | 244.57 | 123200.0 | 244.0 |
| 2020-10-30 | 254.35 | 240.01 | 252.69 | 243.38 | 162500.0 | 242.81 |
| 2020-10-29 | 254.91 | 243.94 | 246.3 | 253.5 | 220400.0 | 252.91 |
| 2020-10-28 | 245.4 | 236.09 | 236.09 | 245.25 | 166500.0 | 244.68 |
| 2020-10-27 | 239.47 | 233.61 | 235.0 | 238.61 | 120600.0 | 238.06 |
| 2020-10-26 | 239.07 | 233.11 | 234.68 | 235.74 | 133300.0 | 235.19 |
| 2020-10-23 | 239.38 | 232.66 | 236.71 | 235.1 | 183300.0 | 234.55 |
| 2020-10-22 | 238.55 | 228.32 | 234.95 | 237.42 | 195000.0 | 236.87 |
| 2020-10-21 | 235.98 | 208.5 | 212.28 | 234.61 | 399700.0 | 234.06 |
| 2020-10-20 | 199.23 | 195.33 | 197.03 | 197.5 | 115500.0 | 197.04 |
| 2020-10-19 | 199.91 | 195.27 | 198.87 | 195.75 | 79000.0 | 195.3 |
| 2020-10-16 | 198.0 | 195.38 | 196.28 | 197.93 | 51800.0 | 197.47 |
| 2020-10-15 | 196.83 | 192.58 | 193.62 | 196.81 | 45100.0 | 196.35 |
| 2020-10-14 | 198.73 | 194.27 | 198.12 | 195.89 | 65600.0 | 194.77 |
| 2020-10-13 | 200.0 | 196.35 | 198.74 | 197.48 | 75400.0 | 196.35 |
| 2020-10-12 | 200.5 | 197.56 | 197.93 | 200.19 | 65900.0 | 199.04 |
| 2020-10-09 | 198.87 | 196.41 | 196.41 | 198.22 | 61100.0 | 197.08 |
| 2020-10-08 | 198.31 | 195.85 | 196.68 | 196.77 | 72600.0 | 195.64 |
| 2020-10-07 | 195.9 | 193.1 | 194.67 | 195.12 | 89400.0 | 194.0 |
| 2020-10-06 | 194.51 | 189.59 | 191.29 | 193.97 | 83700.0 | 192.86 |
| 2020-10-05 | 190.0 | 187.65 | 188.66 | 189.9 | 50500.0 | 188.81 |
| 2020-10-02 | 188.5 | 185.13 | 185.89 | 187.8 | 60700.0 | 186.72 |
| 2020-10-01 | 189.41 | 183.55 | 189.41 | 187.4 | 107500.0 | 186.33 |
| 2020-09-30 | 190.99 | 188.63 | 188.63 | 189.31 | 113700.0 | 188.22 |
| 2020-09-29 | 189.93 | 186.5 | 188.94 | 188.18 | 68800.0 | 187.1 |
| 2020-09-28 | 192.11 | 189.2 | 191.4 | 189.44 | 62200.0 | 188.35 |
| 2020-09-25 | 192.67 | 189.59 | 192.22 | 190.76 | 36900.0 | 189.67 |
| 2020-09-24 | 194.3 | 188.83 | 189.34 | 191.68 | 55300.0 | 190.58 |
| 2020-09-23 | 195.68 | 188.47 | 195.68 | 188.85 | 82700.0 | 187.77 |
| 2020-09-22 | 196.03 | 193.64 | 194.86 | 194.99 | 56000.0 | 193.87 |
| 2020-09-21 | 193.95 | 191.13 | 193.02 | 193.78 | 60600.0 | 192.67 |
| 2020-09-18 | 196.85 | 192.13 | 195.89 | 194.07 | 192900.0 | 192.96 |
| 2020-09-17 | 195.03 | 192.15 | 193.01 | 194.53 | 66500.0 | 193.41 |
| 2020-09-16 | 195.88 | 193.0 | 193.36 | 194.19 | 77900.0 | 193.08 |
| 2020-09-15 | 195.98 | 192.89 | 195.21 | 193.22 | 96100.0 | 192.11 |
| 2020-09-14 | 197.17 | 193.44 | 196.06 | 193.97 | 64700.0 | 192.86 |
| 2020-09-11 | 200.65 | 195.3 | 199.61 | 195.6 | 55500.0 | 194.48 |
| 2020-09-10 | 202.99 | 198.99 | 200.51 | 199.06 | 52000.0 | 197.92 |
| 2020-09-09 | 202.34 | 196.39 | 196.39 | 201.0 | 60900.0 | 199.85 |
| 2020-09-08 | 196.82 | 191.32 | 192.86 | 195.79 | 76000.0 | 194.67 |
| 2020-09-04 | 199.82 | 192.31 | 198.62 | 193.79 | 105500.0 | 192.68 |
| 2020-09-03 | 205.22 | 196.07 | 204.63 | 197.71 | 104600.0 | 196.58 |
| 2020-09-02 | 207.47 | 203.05 | 204.93 | 205.19 | 92000.0 | 204.01 |
| 2020-09-01 | 206.11 | 202.31 | 204.08 | 205.12 | 57400.0 | 203.94 |
| 2020-08-31 | 205.34 | 202.28 | 202.28 | 204.38 | 64700.0 | 203.21 |
| 2020-08-28 | 203.23 | 201.01 | 203.08 | 202.4 | 41100.0 | 201.24 |
| 2020-08-27 | 204.7 | 201.78 | 204.14 | 202.2 | 65800.0 | 201.04 |
| 2020-08-26 | 204.91 | 201.78 | 202.68 | 203.59 | 48900.0 | 202.42 |
| 2020-08-25 | 203.45 | 200.9 | 202.25 | 202.69 | 50600.0 | 201.53 |
| 2020-08-24 | 202.53 | 198.18 | 200.21 | 202.39 | 45900.0 | 201.23 |
| 2020-08-21 | 198.89 | 196.57 | 198.82 | 198.8 | 45800.0 | 197.66 |
| 2020-08-20 | 201.26 | 197.55 | 201.26 | 199.52 | 58300.0 | 198.38 |
| 2020-08-19 | 203.81 | 200.0 | 201.76 | 201.82 | 73900.0 | 200.66 |
| 2020-08-18 | 200.91 | 197.77 | 199.7 | 200.7 | 60700.0 | 199.55 |
| 2020-08-17 | 202.44 | 199.48 | 199.48 | 200.09 | 48700.0 | 198.94 |
| 2020-08-14 | 201.55 | 198.67 | 199.97 | 199.45 | 54000.0 | 198.31 |
| 2020-08-13 | 203.28 | 199.65 | 202.43 | 200.02 | 77000.0 | 198.87 |
| 2020-08-12 | 203.6 | 200.79 | 200.79 | 202.46 | 88900.0 | 201.3 |
| 2020-08-11 | 202.78 | 198.86 | 201.39 | 199.57 | 93900.0 | 198.43 |
| 2020-08-10 | 201.51 | 197.65 | 197.7 | 200.17 | 109800.0 | 199.02 |
| 2020-08-07 | 199.17 | 193.82 | 196.49 | 196.28 | 83100.0 | 195.15 |
| 2020-08-06 | 198.97 | 195.0 | 196.8 | 196.72 | 46500.0 | 195.59 |
| 2020-08-05 | 199.54 | 195.96 | 196.02 | 197.33 | 120500.0 | 196.2 |
| 2020-08-04 | 196.29 | 191.54 | 193.77 | 196.2 | 71300.0 | 195.07 |
| 2020-08-03 | 197.07 | 192.08 | 197.03 | 194.32 | 78900.0 | 193.21 |
| 2020-07-31 | 196.57 | 191.01 | 191.49 | 196.55 | 150400.0 | 195.42 |
| 2020-07-30 | 190.61 | 186.96 | 188.32 | 190.56 | 84300.0 | 189.47 |
| 2020-07-29 | 189.02 | 185.16 | 185.5 | 188.57 | 108300.0 | 187.49 |
| 2020-07-28 | 188.04 | 183.77 | 185.82 | 185.18 | 90000.0 | 184.12 |
| 2020-07-27 | 187.44 | 184.86 | 184.86 | 186.02 | 63500.0 | 184.95 |
| 2020-07-24 | 190.27 | 184.87 | 190.26 | 185.33 | 116200.0 | 184.27 |
| 2020-07-23 | 194.27 | 190.02 | 191.55 | 190.14 | 156800.0 | 189.05 |
| 2020-07-22 | 194.91 | 189.63 | 194.42 | 190.25 | 135800.0 | 189.16 |
| 2020-07-21 | 196.84 | 193.7 | 195.31 | 194.74 | 85900.0 | 193.62 |
| 2020-07-20 | 198.21 | 194.27 | 198.13 | 194.77 | 88100.0 | 193.65 |
| 2020-07-17 | 199.6 | 193.79 | 194.45 | 198.97 | 119400.0 | 197.83 |
| 2020-07-16 | 195.98 | 194.05 | 194.57 | 194.65 | 79600.0 | 193.53 |
| 2020-07-15 | 197.5 | 194.4 | 195.21 | 194.59 | 113700.0 | 192.81 |
| 2020-07-14 | 197.09 | 192.91 | 196.46 | 193.47 | 129800.0 | 191.7 |
| 2020-07-13 | 200.8 | 194.69 | 194.69 | 196.39 | 179800.0 | 194.59 |
| 2020-07-10 | 195.0 | 188.38 | 191.01 | 194.06 | 307200.0 | 192.28 |
| 2020-07-09 | 204.74 | 200.33 | 202.47 | 200.5 | 190800.0 | 198.66 |
| 2020-07-08 | 206.0 | 199.99 | 205.34 | 202.91 | 146900.0 | 201.05 |
| 2020-07-07 | 205.42 | 196.5 | 196.71 | 205.34 | 205300.0 | 203.46 |
| 2020-07-06 | 199.37 | 195.94 | 198.14 | 196.64 | 153200.0 | 194.84 |
| 2020-07-02 | 200.15 | 196.52 | 197.71 | 197.01 | 166100.0 | 195.21 |
| 2020-07-01 | 200.38 | 195.88 | 197.61 | 196.85 | 179400.0 | 195.05 |
| 2020-06-30 | 200.76 | 196.38 | 198.64 | 198.3 | 152400.0 | 196.48 |
| 2020-06-29 | 201.61 | 193.6 | 193.99 | 198.87 | 192300.0 | 197.05 |
| 2020-06-26 | 195.67 | 191.77 | 192.22 | 192.22 | 212100.0 | 190.46 |
| 2020-06-25 | 195.14 | 190.5 | 194.03 | 194.88 | 97000.0 | 193.1 |
| 2020-06-24 | 195.68 | 190.52 | 190.52 | 194.14 | 90600.0 | 192.36 |
| 2020-06-23 | 195.0 | 191.98 | 193.81 | 192.99 | 87000.0 | 191.22 |
| 2020-06-22 | 193.61 | 189.85 | 190.27 | 193.19 | 52000.0 | 191.42 |
| 2020-06-19 | 194.62 | 189.81 | 194.08 | 191.15 | 146700.0 | 189.4 |
| 2020-06-18 | 195.97 | 191.84 | 194.83 | 193.33 | 66900.0 | 191.56 |
| 2020-06-17 | 196.03 | 193.0 | 193.04 | 195.7 | 78900.0 | 193.91 |
| 2020-06-16 | 194.23 | 189.05 | 191.16 | 192.8 | 60300.0 | 191.03 |
| 2020-06-15 | 190.3 | 186.04 | 188.18 | 189.05 | 79700.0 | 187.32 |
| 2020-06-12 | 192.3 | 187.02 | 190.41 | 189.89 | 78400.0 | 188.15 |
| 2020-06-11 | 192.81 | 186.79 | 192.81 | 187.49 | 110100.0 | 185.77 |
| 2020-06-10 | 195.45 | 190.09 | 193.52 | 194.9 | 90600.0 | 193.11 |
| 2020-06-09 | 194.58 | 191.7 | 193.45 | 192.88 | 62600.0 | 191.11 |
| 2020-06-08 | 195.64 | 191.36 | 191.46 | 194.82 | 157600.0 | 193.04 |
| 2020-06-05 | 191.74 | 186.89 | 189.22 | 190.64 | 124400.0 | 188.89 |
| 2020-06-04 | 188.22 | 185.47 | 186.94 | 186.16 | 111000.0 | 184.45 |
| 2020-06-03 | 189.6 | 187.02 | 188.44 | 187.84 | 93700.0 | 186.12 |
| 2020-06-02 | 189.93 | 186.25 | 189.93 | 186.98 | 76200.0 | 185.27 |
| 2020-06-01 | 191.63 | 184.44 | 190.7 | 189.71 | 118200.0 | 187.97 |
| 2020-05-29 | 192.4 | 188.47 | 191.15 | 191.85 | 106900.0 | 190.09 |
| 2020-05-28 | 193.1 | 189.76 | 190.8 | 190.84 | 120000.0 | 189.09 |
| 2020-05-27 | 190.27 | 187.39 | 188.99 | 189.8 | 98700.0 | 188.06 |
| 2020-05-26 | 189.73 | 185.98 | 189.67 | 187.04 | 93900.0 | 185.33 |
| 2020-05-22 | 187.96 | 183.3 | 184.8 | 186.12 | 96000.0 | 184.42 |
| 2020-05-21 | 185.18 | 178.0 | 179.14 | 185.01 | 125800.0 | 183.32 |
| 2020-05-20 | 181.37 | 178.71 | 180.09 | 179.0 | 106500.0 | 177.36 |
| 2020-05-19 | 182.81 | 178.05 | 178.66 | 178.06 | 106800.0 | 176.43 |
| 2020-05-18 | 180.0 | 175.88 | 176.9 | 179.76 | 135700.0 | 178.11 |
| 2020-05-15 | 177.72 | 169.8 | 171.41 | 173.8 | 303000.0 | 172.21 |
| 2020-05-14 | 174.04 | 165.91 | 170.84 | 171.76 | 143300.0 | 170.19 |
| 2020-05-13 | 174.28 | 170.01 | 171.93 | 172.28 | 73300.0 | 170.7 |
| 2020-05-12 | 174.22 | 171.92 | 174.22 | 171.92 | 66000.0 | 170.35 |
| 2020-05-11 | 176.63 | 173.36 | 173.36 | 173.57 | 68200.0 | 171.98 |
| 2020-05-08 | 175.99 | 172.81 | 174.19 | 175.11 | 58700.0 | 173.51 |
| 2020-05-07 | 173.92 | 170.85 | 171.88 | 172.46 | 75000.0 | 170.88 |
| 2020-05-06 | 174.29 | 170.5 | 172.17 | 170.57 | 76000.0 | 169.01 |
| 2020-05-05 | 174.4 | 169.72 | 169.72 | 171.73 | 106500.0 | 170.16 |
| 2020-05-04 | 169.67 | 166.28 | 168.81 | 168.12 | 95800.0 | 166.58 |
| 2020-05-01 | 173.56 | 167.65 | 172.28 | 168.9 | 106000.0 | 167.35 |
| 2020-04-30 | 177.66 | 172.81 | 177.47 | 174.28 | 114700.0 | 172.68 |
| 2020-04-29 | 182.72 | 175.8 | 180.62 | 177.53 | 159300.0 | 175.9 |
| 2020-04-28 | 178.29 | 174.58 | 175.65 | 177.81 | 100400.0 | 176.18 |
| 2020-04-27 | 176.43 | 171.98 | 173.18 | 175.66 | 103900.0 | 174.05 |
| 2020-04-24 | 176.19 | 171.22 | 176.19 | 173.05 | 108700.0 | 171.46 |
| 2020-04-23 | 176.91 | 172.45 | 173.76 | 175.09 | 99900.0 | 173.49 |
| 2020-04-22 | 176.83 | 174.02 | 175.65 | 174.31 | 128600.0 | 172.71 |
| 2020-04-21 | 175.8 | 170.3 | 170.45 | 173.57 | 218300.0 | 171.98 |
| 2020-04-20 | 173.65 | 170.54 | 172.48 | 172.11 | 163500.0 | 170.53 |
| 2020-04-17 | 173.29 | 169.29 | 170.54 | 172.69 | 222100.0 | 171.11 |
| 2020-04-16 | 169.92 | 164.3 | 169.18 | 169.06 | 210400.0 | 167.51 |
| 2020-04-15 | 169.89 | 163.77 | 169.89 | 167.24 | 171300.0 | 165.04 |
| 2020-04-14 | 173.46 | 155.46 | 157.49 | 171.99 | 478000.0 | 169.73 |
| 2020-04-13 | 165.73 | 151.16 | 165.0 | 154.26 | 784900.0 | 152.23 |
| 2020-04-09 | 184.04 | 174.46 | 176.55 | 175.41 | 331500.0 | 173.11 |
| 2020-04-08 | 180.45 | 173.65 | 177.98 | 174.68 | 229800.0 | 172.39 |
| 2020-04-07 | 184.2 | 174.59 | 178.1 | 175.7 | 245800.0 | 173.39 |
| 2020-04-06 | 179.98 | 172.01 | 174.23 | 178.09 | 297400.0 | 175.75 |
| 2020-04-03 | 171.44 | 161.92 | 169.86 | 170.51 | 297900.0 | 168.27 |
| 2020-04-02 | 185.99 | 169.55 | 184.0 | 172.31 | 406700.0 | 170.05 |
| 2020-04-01 | 198.22 | 186.71 | 198.22 | 188.5 | 331000.0 | 186.03 |
| 2020-03-31 | 202.77 | 196.99 | 199.29 | 200.85 | 299800.0 | 198.21 |
| 2020-03-30 | 201.76 | 192.18 | 201.68 | 200.21 | 194500.0 | 197.58 |
| 2020-03-27 | 204.3 | 188.0 | 190.01 | 197.27 | 203100.0 | 194.68 |
| 2020-03-26 | 194.89 | 181.45 | 182.99 | 192.72 | 160800.0 | 190.19 |
| 2020-03-25 | 196.69 | 180.83 | 196.69 | 183.51 | 285900.0 | 181.1 |
| 2020-03-24 | 203.89 | 192.12 | 203.52 | 197.23 | 171300.0 | 194.64 |
| 2020-03-23 | 201.48 | 192.0 | 195.72 | 199.6 | 251000.0 | 196.98 |
| 2020-03-20 | 209.96 | 191.0 | 209.0 | 195.72 | 440200.0 | 193.15 |
| 2020-03-19 | 211.68 | 195.47 | 195.97 | 208.38 | 269300.0 | 205.64 |
| 2020-03-18 | 204.62 | 184.95 | 187.75 | 196.27 | 465900.0 | 193.69 |
| 2020-03-17 | 196.17 | 177.86 | 178.06 | 196.11 | 345700.0 | 193.54 |
| 2020-03-16 | 183.04 | 168.66 | 170.89 | 175.31 | 220800.0 | 173.01 |
| 2020-03-13 | 181.77 | 164.25 | 171.55 | 181.77 | 196800.0 | 179.38 |
| 2020-03-12 | 176.3 | 164.74 | 171.38 | 166.36 | 223400.0 | 164.18 |
| 2020-03-11 | 187.68 | 175.07 | 187.68 | 179.82 | 155900.0 | 177.46 |
| 2020-03-10 | 191.0 | 178.41 | 185.89 | 190.59 | 192900.0 | 188.09 |
| 2020-03-09 | 186.38 | 172.48 | 177.11 | 183.47 | 159800.0 | 181.06 |
| 2020-03-06 | 187.67 | 179.08 | 179.08 | 186.55 | 110700.0 | 184.1 |
| 2020-03-05 | 185.75 | 179.98 | 182.48 | 183.5 | 102200.0 | 181.09 |
| 2020-03-04 | 187.22 | 180.38 | 180.62 | 186.41 | 85700.0 | 183.96 |
| 2020-03-03 | 182.19 | 175.52 | 179.62 | 177.66 | 121900.0 | 175.33 |
| 2020-03-02 | 180.48 | 171.89 | 172.62 | 180.31 | 113300.0 | 177.94 |
| 2020-02-28 | 175.63 | 169.38 | 172.59 | 172.49 | 212800.0 | 170.23 |
| 2020-02-27 | 179.66 | 175.98 | 177.27 | 176.72 | 90300.0 | 174.4 |
| 2020-02-26 | 180.31 | 178.44 | 179.87 | 179.43 | 58300.0 | 177.07 |
| 2020-02-25 | 181.54 | 178.6 | 181.54 | 178.99 | 81200.0 | 176.64 |
| 2020-02-24 | 183.24 | 180.94 | 182.48 | 181.31 | 73900.0 | 178.93 |
| 2020-02-21 | 188.64 | 185.95 | 188.64 | 186.16 | 51000.0 | 183.72 |
| 2020-02-20 | 189.81 | 187.54 | 188.76 | 188.74 | 57800.0 | 186.26 |
| 2020-02-19 | 190.4 | 188.76 | 189.31 | 189.18 | 43100.0 | 186.7 |
| 2020-02-18 | 190.81 | 188.95 | 190.02 | 189.0 | 68900.0 | 186.52 |