| 名前 | Autodesk Inc. Common Stock |
| ティッカー | ADSK |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 316.31 | 307.3 | 307.95 | 308.22 | 1571900.0 | 308.22 |
| 2021-02-12 | 305.5 | 295.32 | 297.93 | 305.14 | 1529900.0 | 305.14 |
| 2021-02-11 | 305.48 | 298.32 | 304.49 | 300.21 | 1612300.0 | 300.21 |
| 2021-02-10 | 306.2 | 299.65 | 305.56 | 301.71 | 1195600.0 | 301.71 |
| 2021-02-09 | 308.15 | 302.77 | 308.15 | 304.5 | 1399900.0 | 304.5 |
| 2021-02-08 | 310.07 | 302.12 | 308.33 | 302.81 | 945200.0 | 302.81 |
| 2021-02-05 | 307.86 | 301.88 | 302.99 | 305.86 | 1086200.0 | 305.86 |
| 2021-02-04 | 300.67 | 291.72 | 294.36 | 300.49 | 930900.0 | 300.49 |
| 2021-02-03 | 295.94 | 292.73 | 294.45 | 292.85 | 856000.0 | 292.85 |
| 2021-02-02 | 296.77 | 288.62 | 288.62 | 294.61 | 1146100.0 | 294.61 |
| 2021-02-01 | 287.73 | 279.33 | 280.41 | 286.32 | 1159900.0 | 286.32 |
| 2021-01-29 | 283.63 | 274.63 | 281.68 | 277.43 | 1610100.0 | 277.43 |
| 2021-01-28 | 289.4 | 276.7 | 277.16 | 284.22 | 1752700.0 | 284.22 |
| 2021-01-27 | 285.32 | 272.7 | 285.32 | 273.47 | 2714700.0 | 273.47 |
| 2021-01-26 | 295.94 | 291.32 | 294.0 | 291.75 | 2134200.0 | 291.75 |
| 2021-01-25 | 302.49 | 289.52 | 301.76 | 293.64 | 2697900.0 | 293.64 |
| 2021-01-22 | 306.5 | 296.51 | 303.0 | 299.17 | 2590200.0 | 299.17 |
| 2021-01-21 | 309.96 | 305.34 | 309.24 | 306.46 | 2004300.0 | 306.46 |
| 2021-01-20 | 315.26 | 307.42 | 311.52 | 308.58 | 1794500.0 | 308.58 |
| 2021-01-19 | 315.47 | 310.25 | 314.83 | 310.97 | 1414000.0 | 310.97 |
| 2021-01-15 | 316.35 | 308.03 | 311.74 | 308.51 | 1248300.0 | 308.51 |
| 2021-01-14 | 316.11 | 310.06 | 314.08 | 311.11 | 1269700.0 | 311.11 |
| 2021-01-13 | 321.13 | 313.07 | 320.75 | 314.33 | 1182000.0 | 314.33 |
| 2021-01-12 | 320.94 | 317.11 | 320.0 | 320.13 | 859500.0 | 320.13 |
| 2021-01-11 | 319.84 | 313.75 | 317.43 | 317.81 | 1232900.0 | 317.81 |
| 2021-01-08 | 320.43 | 315.08 | 316.41 | 319.85 | 1196700.0 | 319.85 |
| 2021-01-07 | 316.45 | 305.01 | 305.45 | 315.2 | 1527600.0 | 315.2 |
| 2021-01-06 | 309.95 | 294.13 | 294.15 | 302.87 | 1557700.0 | 302.87 |
| 2021-01-05 | 302.51 | 296.54 | 297.84 | 301.7 | 1636900.0 | 301.7 |
| 2021-01-04 | 307.83 | 293.05 | 304.11 | 296.84 | 1406900.0 | 296.84 |
| 2020-12-31 | 305.85 | 299.0 | 299.0 | 305.34 | 941700.0 | 305.34 |
| 2020-12-30 | 301.51 | 297.94 | 300.25 | 299.41 | 513700.0 | 299.41 |
| 2020-12-29 | 301.73 | 296.03 | 300.0 | 298.11 | 672800.0 | 298.11 |
| 2020-12-28 | 305.44 | 298.02 | 304.25 | 299.65 | 702600.0 | 299.65 |
| 2020-12-24 | 302.76 | 298.77 | 300.4 | 301.39 | 323100.0 | 301.39 |
| 2020-12-23 | 307.22 | 300.0 | 305.65 | 300.18 | 689700.0 | 300.18 |
| 2020-12-22 | 304.3 | 300.0 | 303.31 | 303.86 | 1302800.0 | 303.86 |
| 2020-12-21 | 303.99 | 296.7 | 302.84 | 300.88 | 1421500.0 | 300.88 |
| 2020-12-18 | 305.95 | 298.73 | 299.83 | 305.0 | 2766100.0 | 305.0 |
| 2020-12-17 | 297.76 | 292.38 | 294.65 | 297.35 | 1108500.0 | 297.35 |
| 2020-12-16 | 293.1 | 288.74 | 288.74 | 292.17 | 1054700.0 | 292.17 |
| 2020-12-15 | 290.66 | 287.07 | 288.2 | 287.53 | 997900.0 | 287.53 |
| 2020-12-14 | 293.48 | 280.05 | 281.57 | 288.33 | 1743800.0 | 288.33 |
| 2020-12-11 | 280.49 | 275.38 | 280.25 | 279.68 | 1251100.0 | 279.68 |
| 2020-12-10 | 282.18 | 274.24 | 278.14 | 281.16 | 1160400.0 | 281.16 |
| 2020-12-09 | 289.45 | 278.07 | 288.97 | 279.42 | 1484300.0 | 279.42 |
| 2020-12-08 | 286.24 | 280.31 | 281.69 | 284.38 | 939000.0 | 284.38 |
| 2020-12-07 | 282.27 | 278.0 | 278.18 | 280.8 | 1422300.0 | 280.8 |
| 2020-12-04 | 281.78 | 276.98 | 277.29 | 278.0 | 1688200.0 | 278.0 |
| 2020-12-03 | 279.79 | 275.71 | 276.0 | 277.29 | 1841700.0 | 277.29 |
| 2020-12-02 | 279.15 | 273.76 | 277.99 | 277.06 | 1426300.0 | 277.06 |
| 2020-12-01 | 282.0 | 275.16 | 281.87 | 279.11 | 1753700.0 | 279.11 |
| 2020-11-30 | 281.35 | 272.21 | 275.0 | 280.23 | 2612000.0 | 280.23 |
| 2020-11-27 | 276.48 | 270.51 | 272.19 | 272.81 | 886900.0 | 272.81 |
| 2020-11-25 | 282.49 | 260.01 | 260.99 | 271.24 | 3128300.0 | 271.24 |
| 2020-11-24 | 260.89 | 256.6 | 257.72 | 258.97 | 1587500.0 | 258.97 |
| 2020-11-23 | 257.95 | 251.6 | 255.57 | 257.25 | 1337400.0 | 257.25 |
| 2020-11-20 | 260.6 | 254.09 | 256.73 | 254.89 | 1458500.0 | 254.89 |
| 2020-11-19 | 259.66 | 250.24 | 250.24 | 256.88 | 1077600.0 | 256.88 |
| 2020-11-18 | 255.13 | 250.53 | 252.39 | 252.22 | 908600.0 | 252.22 |
| 2020-11-17 | 253.67 | 247.62 | 249.24 | 252.71 | 1015400.0 | 252.71 |
| 2020-11-16 | 251.56 | 246.86 | 249.37 | 248.79 | 1087500.0 | 248.79 |
| 2020-11-13 | 256.91 | 248.63 | 254.4 | 251.0 | 1518600.0 | 251.0 |
| 2020-11-12 | 253.03 | 244.69 | 247.98 | 245.71 | 1004500.0 | 245.71 |
| 2020-11-11 | 257.41 | 244.3 | 252.84 | 246.79 | 2067600.0 | 246.79 |
| 2020-11-10 | 259.98 | 245.88 | 259.38 | 247.22 | 1615300.0 | 247.22 |
| 2020-11-09 | 276.68 | 262.26 | 274.24 | 262.61 | 2361800.0 | 262.61 |
| 2020-11-06 | 261.6 | 253.25 | 255.38 | 259.41 | 819100.0 | 259.41 |
| 2020-11-05 | 260.5 | 252.35 | 254.26 | 255.92 | 1467400.0 | 255.92 |
| 2020-11-04 | 257.83 | 241.46 | 257.41 | 245.89 | 2779300.0 | 245.89 |
| 2020-11-03 | 250.46 | 241.84 | 244.38 | 248.31 | 1045600.0 | 248.31 |
| 2020-11-02 | 242.57 | 236.21 | 237.2 | 240.74 | 1728400.0 | 240.74 |
| 2020-10-30 | 241.5 | 233.32 | 240.13 | 235.54 | 1514600.0 | 235.54 |
| 2020-10-29 | 245.72 | 238.11 | 238.33 | 242.84 | 1043000.0 | 242.84 |
| 2020-10-28 | 246.38 | 236.7 | 246.21 | 237.62 | 1357100.0 | 237.62 |
| 2020-10-27 | 253.87 | 250.27 | 251.01 | 250.6 | 1008800.0 | 250.6 |
| 2020-10-26 | 254.65 | 246.4 | 251.59 | 249.13 | 1256900.0 | 249.13 |
| 2020-10-23 | 254.65 | 249.9 | 253.27 | 254.42 | 640600.0 | 254.42 |
| 2020-10-22 | 255.64 | 247.02 | 254.52 | 252.76 | 1033300.0 | 252.76 |
| 2020-10-21 | 259.69 | 253.1 | 257.39 | 254.01 | 872700.0 | 254.01 |
| 2020-10-20 | 262.58 | 257.17 | 261.41 | 257.34 | 1715500.0 | 257.34 |
| 2020-10-19 | 268.44 | 258.59 | 262.67 | 259.94 | 2330500.0 | 259.94 |
| 2020-10-16 | 261.45 | 253.17 | 253.21 | 259.97 | 2288700.0 | 259.97 |
| 2020-10-15 | 253.96 | 242.12 | 244.0 | 252.03 | 2635800.0 | 252.03 |
| 2020-10-14 | 250.74 | 244.53 | 246.88 | 246.7 | 1414700.0 | 246.7 |
| 2020-10-13 | 247.87 | 242.39 | 242.75 | 244.09 | 1374500.0 | 244.09 |
| 2020-10-12 | 246.12 | 239.92 | 243.46 | 242.12 | 1988000.0 | 242.12 |
| 2020-10-09 | 238.14 | 233.32 | 234.38 | 237.5 | 1794400.0 | 237.5 |
| 2020-10-08 | 238.0 | 232.26 | 237.23 | 234.31 | 1382100.0 | 234.31 |
| 2020-10-07 | 234.21 | 229.31 | 229.31 | 233.01 | 1039100.0 | 233.01 |
| 2020-10-06 | 231.57 | 226.5 | 228.32 | 228.01 | 979900.0 | 228.01 |
| 2020-10-05 | 230.13 | 225.04 | 226.86 | 228.93 | 915700.0 | 228.93 |
| 2020-10-02 | 231.14 | 223.51 | 228.77 | 225.56 | 1253300.0 | 225.56 |
| 2020-10-01 | 238.61 | 232.75 | 232.76 | 233.96 | 1438800.0 | 233.96 |
| 2020-09-30 | 236.71 | 228.95 | 232.29 | 231.01 | 1466000.0 | 231.01 |
| 2020-09-29 | 234.38 | 230.57 | 232.51 | 232.92 | 951100.0 | 232.92 |
| 2020-09-28 | 234.34 | 229.1 | 232.5 | 232.15 | 995900.0 | 232.15 |
| 2020-09-25 | 228.97 | 219.92 | 221.18 | 227.8 | 1054700.0 | 227.8 |
| 2020-09-24 | 223.9 | 215.83 | 219.49 | 220.96 | 1147900.0 | 220.96 |
| 2020-09-23 | 230.33 | 221.05 | 228.6 | 221.87 | 901900.0 | 221.87 |
| 2020-09-22 | 230.08 | 225.72 | 229.41 | 229.56 | 841100.0 | 229.56 |
| 2020-09-21 | 227.76 | 218.51 | 220.8 | 227.64 | 1205500.0 | 227.64 |
| 2020-09-18 | 229.34 | 219.89 | 228.32 | 225.13 | 2034100.0 | 225.13 |
| 2020-09-17 | 227.51 | 220.43 | 225.5 | 226.97 | 1884400.0 | 226.97 |
| 2020-09-16 | 237.59 | 230.33 | 236.41 | 230.76 | 1092500.0 | 230.76 |
| 2020-09-15 | 240.05 | 231.09 | 231.48 | 235.87 | 1969700.0 | 235.87 |
| 2020-09-14 | 232.9 | 228.23 | 231.03 | 229.83 | 1276800.0 | 229.83 |
| 2020-09-11 | 231.34 | 223.27 | 228.18 | 227.48 | 992200.0 | 227.48 |
| 2020-09-10 | 239.01 | 226.95 | 234.0 | 228.2 | 2128600.0 | 228.2 |
| 2020-09-09 | 234.98 | 225.59 | 227.61 | 232.78 | 2018100.0 | 232.78 |
| 2020-09-08 | 230.19 | 223.92 | 224.16 | 224.36 | 1845600.0 | 224.36 |
| 2020-09-04 | 244.44 | 228.18 | 240.53 | 233.88 | 2704600.0 | 233.88 |
| 2020-09-03 | 256.81 | 239.23 | 256.81 | 242.09 | 2497700.0 | 242.09 |
| 2020-09-02 | 261.94 | 254.15 | 255.48 | 261.35 | 2373900.0 | 261.35 |
| 2020-09-01 | 253.7 | 244.67 | 247.99 | 253.51 | 1413400.0 | 253.51 |
| 2020-08-31 | 247.98 | 242.55 | 246.33 | 245.7 | 1210700.0 | 245.7 |
| 2020-08-28 | 250.5 | 244.85 | 244.85 | 247.39 | 999000.0 | 247.39 |
| 2020-08-27 | 250.19 | 241.74 | 250.19 | 243.11 | 1137800.0 | 243.11 |
| 2020-08-26 | 253.26 | 237.19 | 246.66 | 248.21 | 3075800.0 | 248.21 |
| 2020-08-25 | 254.35 | 246.4 | 249.02 | 252.24 | 1555100.0 | 252.24 |
| 2020-08-24 | 253.47 | 249.66 | 250.1 | 251.8 | 1227100.0 | 251.8 |
| 2020-08-21 | 249.93 | 245.27 | 249.33 | 248.27 | 1088300.0 | 248.27 |
| 2020-08-20 | 250.62 | 239.45 | 240.44 | 249.15 | 1080500.0 | 249.15 |
| 2020-08-19 | 244.98 | 239.17 | 244.4 | 241.42 | 1250700.0 | 241.42 |
| 2020-08-18 | 246.33 | 240.26 | 241.94 | 242.69 | 1482500.0 | 242.69 |
| 2020-08-17 | 239.35 | 235.65 | 236.3 | 239.0 | 919800.0 | 239.0 |
| 2020-08-14 | 239.63 | 233.46 | 237.92 | 234.35 | 786200.0 | 234.35 |
| 2020-08-13 | 243.25 | 232.57 | 232.88 | 238.19 | 1200700.0 | 238.19 |
| 2020-08-12 | 233.87 | 229.3 | 229.3 | 231.57 | 905100.0 | 231.57 |
| 2020-08-11 | 232.79 | 227.55 | 231.17 | 228.79 | 927500.0 | 228.79 |
| 2020-08-10 | 236.93 | 227.52 | 236.4 | 231.88 | 1307700.0 | 231.88 |
| 2020-08-07 | 242.47 | 233.2 | 242.47 | 236.24 | 1042900.0 | 236.24 |
| 2020-08-06 | 244.5 | 239.24 | 243.64 | 243.57 | 735900.0 | 243.57 |
| 2020-08-05 | 246.36 | 235.24 | 240.07 | 243.2 | 1292700.0 | 243.2 |
| 2020-08-04 | 241.87 | 236.73 | 239.29 | 239.9 | 973700.0 | 239.9 |
| 2020-08-03 | 240.46 | 235.84 | 239.42 | 239.48 | 1269300.0 | 239.48 |
| 2020-07-31 | 238.36 | 231.5 | 238.36 | 236.43 | 1144200.0 | 236.43 |
| 2020-07-30 | 237.65 | 231.42 | 235.29 | 236.1 | 712800.0 | 236.1 |
| 2020-07-29 | 240.12 | 236.58 | 236.58 | 238.61 | 503000.0 | 238.61 |
| 2020-07-28 | 240.6 | 234.14 | 238.53 | 234.58 | 623900.0 | 234.58 |
| 2020-07-27 | 239.97 | 233.31 | 234.96 | 239.69 | 731100.0 | 239.69 |
| 2020-07-24 | 236.03 | 230.24 | 234.14 | 232.88 | 1007600.0 | 232.88 |
| 2020-07-23 | 245.16 | 235.73 | 241.29 | 237.34 | 1176600.0 | 237.34 |
| 2020-07-22 | 243.91 | 239.06 | 241.4 | 240.74 | 515000.0 | 240.74 |
| 2020-07-21 | 247.3 | 237.34 | 246.64 | 239.69 | 987800.0 | 239.69 |
| 2020-07-20 | 246.96 | 237.43 | 239.05 | 246.04 | 1050200.0 | 246.04 |
| 2020-07-17 | 238.06 | 232.67 | 235.8 | 237.7 | 1102400.0 | 237.7 |
| 2020-07-16 | 235.39 | 229.25 | 233.86 | 234.03 | 1029200.0 | 234.03 |
| 2020-07-15 | 237.16 | 231.5 | 236.0 | 235.58 | 1112300.0 | 235.58 |
| 2020-07-14 | 234.68 | 226.55 | 228.86 | 234.6 | 2459300.0 | 234.6 |
| 2020-07-13 | 246.73 | 231.26 | 246.17 | 231.86 | 2030600.0 | 231.86 |
| 2020-07-10 | 248.89 | 243.0 | 248.22 | 244.24 | 1142900.0 | 244.24 |
| 2020-07-09 | 251.39 | 242.07 | 250.3 | 248.2 | 1594000.0 | 248.2 |
| 2020-07-08 | 244.0 | 239.42 | 241.64 | 243.9 | 960300.0 | 243.9 |
| 2020-07-07 | 245.6 | 238.8 | 243.12 | 238.94 | 993500.0 | 238.94 |
| 2020-07-06 | 248.35 | 243.07 | 243.32 | 244.36 | 1092700.0 | 244.36 |
| 2020-07-02 | 244.4 | 239.18 | 242.51 | 240.15 | 1158200.0 | 240.15 |
| 2020-07-01 | 242.67 | 237.8 | 239.94 | 241.22 | 1275300.0 | 241.22 |
| 2020-06-30 | 239.95 | 231.2 | 232.95 | 239.19 | 1602500.0 | 239.19 |
| 2020-06-29 | 233.93 | 227.76 | 232.53 | 232.17 | 930500.0 | 232.17 |
| 2020-06-26 | 236.71 | 230.66 | 234.93 | 232.74 | 1510200.0 | 232.74 |
| 2020-06-25 | 234.81 | 228.37 | 233.5 | 234.47 | 1782500.0 | 234.47 |
| 2020-06-24 | 242.67 | 231.44 | 240.29 | 233.44 | 1863700.0 | 233.44 |
| 2020-06-23 | 247.14 | 241.46 | 242.91 | 241.62 | 1461700.0 | 241.62 |
| 2020-06-22 | 241.13 | 236.0 | 236.0 | 240.88 | 1203700.0 | 240.88 |
| 2020-06-19 | 242.98 | 235.49 | 242.11 | 237.82 | 2023800.0 | 237.82 |
| 2020-06-18 | 239.2 | 236.05 | 237.95 | 238.07 | 1181200.0 | 238.07 |
| 2020-06-17 | 243.76 | 236.42 | 242.29 | 237.04 | 1127100.0 | 237.04 |
| 2020-06-16 | 241.77 | 234.0 | 234.95 | 240.93 | 2385700.0 | 240.93 |
| 2020-06-15 | 229.75 | 218.76 | 218.96 | 229.0 | 1522400.0 | 229.0 |
| 2020-06-12 | 228.13 | 218.95 | 227.95 | 222.96 | 1865100.0 | 222.96 |
| 2020-06-11 | 233.47 | 218.95 | 233.0 | 219.1 | 2798400.0 | 219.1 |
| 2020-06-10 | 240.25 | 233.46 | 235.59 | 236.59 | 1810500.0 | 236.59 |
| 2020-06-09 | 237.8 | 231.45 | 232.49 | 234.15 | 1916300.0 | 234.15 |
| 2020-06-08 | 236.47 | 230.46 | 231.14 | 233.51 | 2273400.0 | 233.51 |
| 2020-06-05 | 234.54 | 223.0 | 224.67 | 233.71 | 1955900.0 | 233.71 |
| 2020-06-04 | 227.37 | 223.29 | 225.0 | 225.2 | 2177500.0 | 225.2 |
| 2020-06-03 | 227.39 | 219.17 | 220.75 | 226.39 | 2025100.0 | 226.39 |
| 2020-06-02 | 221.0 | 212.11 | 218.93 | 219.09 | 2479900.0 | 219.09 |
| 2020-06-01 | 221.51 | 209.06 | 210.0 | 219.29 | 2745600.0 | 219.29 |
| 2020-05-29 | 210.71 | 200.34 | 203.6 | 210.38 | 2750800.0 | 210.38 |
| 2020-05-28 | 208.3 | 194.6 | 196.38 | 202.63 | 3709300.0 | 202.63 |
| 2020-05-27 | 199.82 | 192.51 | 198.65 | 199.81 | 2193000.0 | 199.81 |
| 2020-05-26 | 203.83 | 198.62 | 199.32 | 199.53 | 1662400.0 | 199.53 |
| 2020-05-22 | 196.9 | 192.51 | 194.03 | 195.78 | 1534600.0 | 195.78 |
| 2020-05-21 | 197.58 | 193.65 | 196.08 | 194.75 | 1261100.0 | 194.75 |
| 2020-05-20 | 199.59 | 194.32 | 197.97 | 196.64 | 1028900.0 | 196.64 |
| 2020-05-19 | 198.9 | 190.13 | 190.13 | 194.71 | 1519100.0 | 194.71 |
| 2020-05-18 | 190.81 | 183.04 | 183.84 | 190.1 | 1436800.0 | 190.1 |
| 2020-05-15 | 181.13 | 175.44 | 176.49 | 180.72 | 1077900.0 | 180.72 |
| 2020-05-14 | 177.98 | 170.57 | 174.53 | 177.87 | 1222700.0 | 177.87 |
| 2020-05-13 | 182.68 | 173.83 | 180.6 | 176.86 | 1164800.0 | 176.86 |
| 2020-05-12 | 187.12 | 180.97 | 184.37 | 180.97 | 1097300.0 | 180.97 |
| 2020-05-11 | 186.14 | 182.92 | 183.14 | 184.4 | 1112100.0 | 184.4 |
| 2020-05-08 | 187.16 | 183.25 | 186.0 | 184.29 | 1005400.0 | 184.29 |
| 2020-05-07 | 186.46 | 180.81 | 182.93 | 184.0 | 1631900.0 | 184.0 |
| 2020-05-06 | 185.08 | 179.66 | 182.23 | 181.23 | 1011800.0 | 181.23 |
| 2020-05-05 | 184.87 | 179.28 | 179.57 | 180.49 | 972800.0 | 180.49 |
| 2020-05-04 | 179.33 | 173.13 | 174.78 | 177.8 | 1153400.0 | 177.8 |
| 2020-05-01 | 181.54 | 172.22 | 179.22 | 174.9 | 2061600.0 | 174.9 |
| 2020-04-30 | 189.55 | 185.14 | 187.0 | 187.13 | 1941400.0 | 187.13 |
| 2020-04-29 | 189.86 | 180.0 | 180.61 | 187.9 | 1559200.0 | 187.9 |
| 2020-04-28 | 185.79 | 176.27 | 185.53 | 177.31 | 1829100.0 | 177.31 |
| 2020-04-27 | 186.56 | 182.24 | 182.24 | 182.51 | 1684100.0 | 182.51 |
| 2020-04-24 | 180.97 | 174.19 | 177.26 | 180.35 | 1150900.0 | 180.35 |
| 2020-04-23 | 178.98 | 172.22 | 172.99 | 175.55 | 1582400.0 | 175.55 |
| 2020-04-22 | 177.33 | 173.36 | 176.05 | 175.37 | 1013500.0 | 175.37 |
| 2020-04-21 | 177.16 | 166.86 | 175.96 | 170.02 | 2331700.0 | 170.02 |
| 2020-04-20 | 181.52 | 176.44 | 178.19 | 177.87 | 1192000.0 | 177.87 |
| 2020-04-17 | 182.0 | 173.97 | 176.08 | 180.94 | 2357700.0 | 180.94 |
| 2020-04-16 | 173.49 | 168.12 | 171.46 | 171.0 | 1847500.0 | 171.0 |
| 2020-04-15 | 172.54 | 167.44 | 168.57 | 169.14 | 2014500.0 | 169.14 |
| 2020-04-14 | 174.76 | 164.0 | 165.17 | 172.22 | 1917700.0 | 172.22 |
| 2020-04-13 | 163.99 | 156.91 | 162.37 | 160.92 | 1896500.0 | 160.92 |
| 2020-04-09 | 170.81 | 160.17 | 160.71 | 164.9 | 3705100.0 | 164.9 |
| 2020-04-08 | 161.78 | 149.46 | 150.79 | 159.21 | 3142100.0 | 159.21 |
| 2020-04-07 | 157.8 | 147.26 | 157.73 | 148.7 | 2098200.0 | 148.7 |
| 2020-04-06 | 153.52 | 144.61 | 146.12 | 152.32 | 2732300.0 | 152.32 |
| 2020-04-03 | 141.54 | 136.28 | 136.89 | 139.0 | 2214500.0 | 139.0 |
| 2020-04-02 | 142.14 | 135.52 | 136.97 | 137.05 | 2729600.0 | 137.05 |
| 2020-04-01 | 150.47 | 137.86 | 147.53 | 139.22 | 3185100.0 | 139.22 |
| 2020-03-31 | 158.91 | 152.83 | 154.0 | 156.1 | 3678200.0 | 156.1 |
| 2020-03-30 | 157.18 | 141.29 | 142.74 | 155.91 | 3378400.0 | 155.91 |
| 2020-03-27 | 156.62 | 140.32 | 155.83 | 141.57 | 2929000.0 | 141.57 |
| 2020-03-26 | 163.15 | 150.65 | 150.85 | 160.88 | 2752500.0 | 160.88 |
| 2020-03-25 | 154.97 | 142.32 | 149.4 | 149.99 | 2497000.0 | 149.99 |
| 2020-03-24 | 153.4 | 141.43 | 151.25 | 149.96 | 2691500.0 | 149.96 |
| 2020-03-23 | 151.84 | 138.1 | 147.81 | 144.14 | 3309200.0 | 144.14 |
| 2020-03-20 | 156.06 | 145.38 | 151.46 | 148.02 | 4515800.0 | 148.02 |
| 2020-03-19 | 152.27 | 134.98 | 141.45 | 149.23 | 3749300.0 | 149.23 |
| 2020-03-18 | 154.38 | 125.38 | 145.22 | 141.82 | 4762400.0 | 141.82 |
| 2020-03-17 | 157.95 | 140.05 | 149.69 | 154.92 | 4110600.0 | 154.92 |
| 2020-03-16 | 153.49 | 135.24 | 140.99 | 148.08 | 4100900.0 | 148.08 |
| 2020-03-13 | 158.17 | 138.45 | 146.0 | 158.03 | 3998400.0 | 158.03 |
| 2020-03-12 | 148.5 | 135.7 | 143.79 | 136.0 | 5014100.0 | 136.0 |
| 2020-03-11 | 161.75 | 152.36 | 159.55 | 154.4 | 2789400.0 | 154.4 |
| 2020-03-10 | 166.5 | 157.1 | 165.6 | 164.48 | 3439400.0 | 164.48 |
| 2020-03-09 | 164.81 | 156.71 | 157.82 | 160.05 | 3108500.0 | 160.05 |
| 2020-03-06 | 179.68 | 168.55 | 177.83 | 173.42 | 3272200.0 | 173.42 |
| 2020-03-05 | 192.73 | 182.83 | 185.47 | 184.04 | 2328700.0 | 184.04 |
| 2020-03-04 | 191.68 | 182.13 | 183.9 | 191.42 | 2242800.0 | 191.42 |
| 2020-03-03 | 190.0 | 177.82 | 187.85 | 180.55 | 2756100.0 | 180.55 |
| 2020-03-02 | 191.97 | 183.27 | 190.67 | 190.83 | 2698800.0 | 190.83 |
| 2020-02-28 | 191.36 | 175.05 | 176.57 | 190.88 | 4340100.0 | 190.88 |
| 2020-02-27 | 188.49 | 180.07 | 184.24 | 180.65 | 2688300.0 | 180.65 |
| 2020-02-26 | 194.15 | 187.66 | 188.59 | 190.67 | 2850100.0 | 190.67 |
| 2020-02-25 | 197.42 | 185.74 | 196.47 | 186.73 | 2282300.0 | 186.73 |
| 2020-02-24 | 197.29 | 192.43 | 195.56 | 194.37 | 2104900.0 | 194.37 |
| 2020-02-21 | 206.27 | 199.85 | 205.0 | 201.91 | 1774800.0 | 201.91 |
| 2020-02-20 | 211.58 | 205.07 | 210.44 | 206.67 | 1527300.0 | 206.67 |
| 2020-02-19 | 211.18 | 208.64 | 209.33 | 210.76 | 1569900.0 | 210.76 |
| 2020-02-18 | 209.82 | 206.9 | 209.47 | 207.06 | 1342500.0 | 207.06 |