| 名前 | Amazon.com Inc. Common Stock |
| ティッカー | AMZN |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3308.3 | 3253.59 | 3254.05 | 3268.95 | 2563200.0 | 3268.95 |
| 2021-02-12 | 3280.25 | 3233.31 | 3250.0 | 3277.71 | 2335300.0 | 3277.71 |
| 2021-02-11 | 3292.0 | 3248.06 | 3292.0 | 3262.13 | 2301400.0 | 3262.13 |
| 2021-02-10 | 3317.95 | 3254.0 | 3314.0 | 3286.58 | 3151600.0 | 3286.58 |
| 2021-02-09 | 3338.0 | 3297.84 | 3312.49 | 3305.0 | 2203500.0 | 3305.0 |
| 2021-02-08 | 3365.0 | 3304.0 | 3358.5 | 3322.94 | 3257400.0 | 3322.94 |
| 2021-02-05 | 3377.0 | 3302.71 | 3319.0 | 3352.15 | 3620800.0 | 3352.15 |
| 2021-02-04 | 3347.0 | 3277.75 | 3330.0 | 3331.0 | 3670700.0 | 3331.0 |
| 2021-02-03 | 3434.0 | 3308.62 | 3425.01 | 3312.53 | 7088800.0 | 3312.53 |
| 2021-02-02 | 3427.74 | 3361.13 | 3380.0 | 3380.0 | 7098600.0 | 3380.0 |
| 2021-02-01 | 3350.26 | 3235.03 | 3242.36 | 3342.88 | 4160200.0 | 3342.88 |
| 2021-01-29 | 3236.99 | 3184.55 | 3230.0 | 3206.2 | 4293600.0 | 3206.2 |
| 2021-01-28 | 3301.68 | 3228.69 | 3235.04 | 3237.62 | 3149200.0 | 3237.62 |
| 2021-01-27 | 3346.52 | 3207.08 | 3341.49 | 3232.58 | 4660200.0 | 3232.58 |
| 2021-01-26 | 3338.0 | 3282.87 | 3296.36 | 3326.13 | 2955200.0 | 3326.13 |
| 2021-01-25 | 3363.89 | 3243.15 | 3328.5 | 3294.0 | 3749800.0 | 3294.0 |
| 2021-01-22 | 3321.91 | 3283.16 | 3304.31 | 3292.23 | 2821900.0 | 3292.23 |
| 2021-01-21 | 3348.55 | 3289.57 | 3293.0 | 3306.99 | 4945100.0 | 3306.99 |
| 2021-01-20 | 3279.8 | 3175.0 | 3181.99 | 3263.38 | 5309800.0 | 3263.38 |
| 2021-01-19 | 3145.0 | 3096.0 | 3107.0 | 3120.76 | 3305100.0 | 3120.76 |
| 2021-01-15 | 3142.55 | 3095.17 | 3123.02 | 3104.25 | 4244000.0 | 3104.25 |
| 2021-01-14 | 3178.0 | 3120.59 | 3167.52 | 3127.47 | 3070900.0 | 3127.47 |
| 2021-01-13 | 3189.95 | 3122.08 | 3128.44 | 3165.89 | 3321200.0 | 3165.89 |
| 2021-01-12 | 3142.14 | 3086.0 | 3120.0 | 3120.83 | 3514600.0 | 3120.83 |
| 2021-01-11 | 3156.38 | 3110.0 | 3148.01 | 3114.21 | 3683400.0 | 3114.21 |
| 2021-01-08 | 3190.64 | 3142.2 | 3180.0 | 3182.7 | 3537700.0 | 3182.7 |
| 2021-01-07 | 3208.54 | 3155.0 | 3157.0 | 3162.16 | 3514500.0 | 3162.16 |
| 2021-01-06 | 3197.51 | 3131.16 | 3146.48 | 3138.38 | 4394800.0 | 3138.38 |
| 2021-01-05 | 3223.38 | 3165.06 | 3166.01 | 3218.51 | 2655500.0 | 3218.51 |
| 2021-01-04 | 3272.0 | 3144.02 | 3270.0 | 3186.63 | 4411400.0 | 3186.63 |
| 2020-12-31 | 3282.92 | 3241.2 | 3275.0 | 3256.93 | 2954100.0 | 3256.93 |
| 2020-12-30 | 3342.1 | 3282.47 | 3341.0 | 3285.85 | 3209300.0 | 3285.85 |
| 2020-12-29 | 3350.65 | 3281.22 | 3309.94 | 3322.0 | 4872900.0 | 3322.0 |
| 2020-12-28 | 3304.0 | 3172.69 | 3194.0 | 3283.96 | 5686800.0 | 3283.96 |
| 2020-12-24 | 3202.0 | 3169.0 | 3193.9 | 3172.69 | 1451900.0 | 3172.69 |
| 2020-12-23 | 3210.13 | 3184.17 | 3205.0 | 3185.27 | 2093800.0 | 3185.27 |
| 2020-12-22 | 3222.0 | 3180.08 | 3202.84 | 3206.52 | 2369400.0 | 3206.52 |
| 2020-12-21 | 3226.97 | 3166.0 | 3200.01 | 3206.18 | 3836800.0 | 3206.18 |
| 2020-12-18 | 3249.42 | 3171.6 | 3243.99 | 3201.65 | 5995700.0 | 3201.65 |
| 2020-12-17 | 3263.51 | 3221.0 | 3250.0 | 3236.08 | 3474300.0 | 3236.08 |
| 2020-12-16 | 3247.0 | 3163.68 | 3176.01 | 3240.96 | 4427600.0 | 3240.96 |
| 2020-12-15 | 3188.5 | 3130.49 | 3181.01 | 3165.12 | 3323700.0 | 3165.12 |
| 2020-12-14 | 3190.47 | 3126.0 | 3143.0 | 3156.97 | 4155800.0 | 3156.97 |
| 2020-12-11 | 3118.67 | 3072.82 | 3096.66 | 3116.42 | 3064700.0 | 3116.42 |
| 2020-12-10 | 3142.1 | 3076.0 | 3088.99 | 3101.49 | 3030200.0 | 3101.49 |
| 2020-12-09 | 3174.43 | 3088.0 | 3167.89 | 3104.2 | 4100800.0 | 3104.2 |
| 2020-12-08 | 3184.13 | 3120.02 | 3158.9 | 3177.29 | 3286300.0 | 3177.29 |
| 2020-12-07 | 3180.76 | 3141.69 | 3156.48 | 3158.0 | 2751300.0 | 3158.0 |
| 2020-12-04 | 3198.21 | 3158.76 | 3198.21 | 3162.58 | 2913600.0 | 3162.58 |
| 2020-12-03 | 3228.64 | 3181.31 | 3205.46 | 3186.73 | 2892000.0 | 3186.73 |
| 2020-12-02 | 3232.0 | 3173.26 | 3221.65 | 3203.53 | 3129300.0 | 3203.53 |
| 2020-12-01 | 3248.95 | 3157.18 | 3188.5 | 3220.08 | 4544400.0 | 3220.08 |
| 2020-11-30 | 3228.39 | 3125.55 | 3208.48 | 3168.04 | 4063900.0 | 3168.04 |
| 2020-11-27 | 3216.19 | 3190.05 | 3211.26 | 3195.34 | 2392900.0 | 3195.34 |
| 2020-11-25 | 3198.0 | 3140.26 | 3141.87 | 3185.07 | 3790400.0 | 3185.07 |
| 2020-11-24 | 3134.25 | 3086.26 | 3100.5 | 3118.06 | 3602100.0 | 3118.06 |
| 2020-11-23 | 3139.75 | 3065.46 | 3116.7 | 3098.39 | 4708900.0 | 3098.39 |
| 2020-11-20 | 3132.89 | 3098.05 | 3117.02 | 3099.4 | 3374400.0 | 3099.4 |
| 2020-11-19 | 3125.0 | 3080.92 | 3105.31 | 3117.02 | 3010300.0 | 3117.02 |
| 2020-11-18 | 3140.0 | 3105.1 | 3134.0 | 3105.46 | 2916800.0 | 3105.46 |
| 2020-11-17 | 3189.25 | 3135.26 | 3183.54 | 3135.66 | 3444700.0 | 3135.66 |
| 2020-11-16 | 3142.7 | 3072.69 | 3093.2 | 3131.06 | 3808700.0 | 3131.06 |
| 2020-11-13 | 3141.72 | 3085.39 | 3122.0 | 3128.81 | 3756200.0 | 3128.81 |
| 2020-11-12 | 3175.88 | 3086.05 | 3159.95 | 3110.28 | 4362000.0 | 3110.28 |
| 2020-11-11 | 3139.15 | 3050.0 | 3061.78 | 3137.39 | 4366900.0 | 3137.39 |
| 2020-11-10 | 3114.0 | 3019.48 | 3095.02 | 3035.02 | 6591000.0 | 3035.02 |
| 2020-11-09 | 3289.0 | 3112.11 | 3231.03 | 3143.74 | 7190400.0 | 3143.74 |
| 2020-11-06 | 3322.0 | 3232.0 | 3304.64 | 3311.37 | 4647300.0 | 3311.37 |
| 2020-11-05 | 3366.8 | 3288.88 | 3319.97 | 3322.0 | 5789300.0 | 3322.0 |
| 2020-11-04 | 3244.85 | 3139.73 | 3159.99 | 3241.16 | 6839000.0 | 3241.16 |
| 2020-11-03 | 3074.9 | 2980.98 | 3018.53 | 3048.41 | 4897900.0 | 3048.41 |
| 2020-11-02 | 3079.71 | 2950.12 | 3061.74 | 3004.48 | 7257400.0 | 3004.48 |
| 2020-10-30 | 3167.0 | 3019.0 | 3157.75 | 3036.15 | 8386400.0 | 3036.15 |
| 2020-10-29 | 3257.25 | 3164.0 | 3201.27 | 3211.01 | 6596500.0 | 3211.01 |
| 2020-10-28 | 3264.02 | 3162.47 | 3249.3 | 3162.78 | 5588300.0 | 3162.78 |
| 2020-10-27 | 3291.66 | 3211.3 | 3224.94 | 3286.33 | 4291000.0 | 3286.33 |
| 2020-10-26 | 3282.98 | 3153.3 | 3198.74 | 3207.04 | 5901200.0 | 3207.04 |
| 2020-10-23 | 3205.33 | 3140.0 | 3191.0 | 3204.4 | 3466700.0 | 3204.4 |
| 2020-10-22 | 3198.75 | 3121.94 | 3189.87 | 3176.4 | 4212000.0 | 3176.4 |
| 2020-10-21 | 3233.88 | 3160.0 | 3212.5 | 3184.94 | 4592700.0 | 3184.94 |
| 2020-10-20 | 3266.0 | 3192.01 | 3222.28 | 3217.01 | 4509700.0 | 3217.01 |
| 2020-10-19 | 3329.0 | 3192.74 | 3299.61 | 3207.21 | 5223600.0 | 3207.21 |
| 2020-10-16 | 3399.66 | 3160.0 | 3363.23 | 3272.71 | 6474400.0 | 3272.71 |
| 2020-10-15 | 3355.88 | 3280.0 | 3292.01 | 3338.65 | 5223400.0 | 3338.65 |
| 2020-10-14 | 3464.88 | 3340.0 | 3447.0 | 3363.71 | 5828900.0 | 3363.71 |
| 2020-10-13 | 3492.38 | 3424.22 | 3467.99 | 3443.63 | 5744700.0 | 3443.63 |
| 2020-10-12 | 3496.24 | 3339.55 | 3349.94 | 3442.93 | 8364200.0 | 3442.93 |
| 2020-10-09 | 3288.99 | 3197.83 | 3210.0 | 3286.65 | 4907900.0 | 3286.65 |
| 2020-10-08 | 3233.29 | 3174.99 | 3224.99 | 3190.55 | 3174100.0 | 3190.55 |
| 2020-10-07 | 3200.0 | 3132.39 | 3135.0 | 3195.69 | 4309400.0 | 3195.69 |
| 2020-10-06 | 3182.0 | 3090.0 | 3165.0 | 3099.96 | 5086900.0 | 3099.96 |
| 2020-10-05 | 3202.53 | 3140.85 | 3145.84 | 3199.2 | 3775300.0 | 3199.2 |
| 2020-10-02 | 3195.8 | 3123.0 | 3153.63 | 3125.0 | 5613100.0 | 3125.0 |
| 2020-10-01 | 3224.0 | 3172.0 | 3208.0 | 3221.26 | 4971900.0 | 3221.26 |
| 2020-09-30 | 3212.88 | 3133.99 | 3141.14 | 3148.73 | 4883400.0 | 3148.73 |
| 2020-09-29 | 3188.26 | 3132.54 | 3175.39 | 3144.88 | 3495800.0 | 3144.88 |
| 2020-09-28 | 3175.04 | 3117.17 | 3148.85 | 3174.05 | 4224200.0 | 3174.05 |
| 2020-09-25 | 3101.54 | 2999.0 | 3054.86 | 3095.13 | 4615200.0 | 3095.13 |
| 2020-09-24 | 3069.3 | 2965.0 | 2977.79 | 3019.79 | 5529400.0 | 3019.79 |
| 2020-09-23 | 3127.0 | 2992.38 | 3120.43 | 2999.86 | 5652700.0 | 2999.86 |
| 2020-09-22 | 3133.99 | 3000.2 | 3033.84 | 3128.99 | 6948800.0 | 3128.99 |
| 2020-09-21 | 2962.0 | 2871.0 | 2906.5 | 2960.47 | 6117900.0 | 2960.47 |
| 2020-09-18 | 3037.8 | 2905.54 | 3031.74 | 2954.91 | 8892600.0 | 2954.91 |
| 2020-09-17 | 3029.43 | 2972.55 | 3009.25 | 3008.73 | 6449100.0 | 3008.73 |
| 2020-09-16 | 3187.24 | 3074.15 | 3179.99 | 3078.1 | 4512200.0 | 3078.1 |
| 2020-09-15 | 3175.02 | 3108.92 | 3136.16 | 3156.13 | 4021500.0 | 3156.13 |
| 2020-09-14 | 3187.39 | 3096.0 | 3172.94 | 3102.97 | 4529600.0 | 3102.97 |
| 2020-09-11 | 3217.34 | 3083.98 | 3208.69 | 3116.22 | 5094000.0 | 3116.22 |
| 2020-09-10 | 3349.89 | 3170.55 | 3307.22 | 3175.11 | 5330700.0 | 3175.11 |
| 2020-09-09 | 3303.18 | 3185.0 | 3202.99 | 3268.61 | 5188700.0 | 3268.61 |
| 2020-09-08 | 3250.85 | 3130.0 | 3144.0 | 3149.84 | 6094200.0 | 3149.84 |
| 2020-09-04 | 3381.5 | 3111.13 | 3318.0 | 3294.62 | 8781800.0 | 3294.62 |
| 2020-09-03 | 3488.41 | 3303.0 | 3485.0 | 3368.0 | 8161100.0 | 3368.0 |
| 2020-09-02 | 3552.25 | 3486.69 | 3547.0 | 3531.45 | 3931500.0 | 3531.45 |
| 2020-09-01 | 3513.87 | 3467.0 | 3489.58 | 3499.12 | 3476400.0 | 3499.12 |
| 2020-08-31 | 3495.0 | 3405.0 | 3408.99 | 3450.96 | 4185900.0 | 3450.96 |
| 2020-08-28 | 3433.37 | 3386.5 | 3423.0 | 3401.8 | 2897000.0 | 3401.8 |
| 2020-08-27 | 3453.0 | 3378.0 | 3450.05 | 3400.0 | 4264800.0 | 3400.0 |
| 2020-08-26 | 3451.74 | 3344.57 | 3351.11 | 3441.85 | 6508700.0 | 3441.85 |
| 2020-08-25 | 3357.4 | 3267.0 | 3294.99 | 3346.49 | 3992800.0 | 3346.49 |
| 2020-08-24 | 3380.32 | 3257.56 | 3310.15 | 3307.46 | 4666300.0 | 3307.46 |
| 2020-08-21 | 3314.4 | 3275.39 | 3295.0 | 3284.72 | 3575900.0 | 3284.72 |
| 2020-08-20 | 3312.62 | 3238.0 | 3252.0 | 3297.37 | 3332500.0 | 3297.37 |
| 2020-08-19 | 3315.9 | 3256.0 | 3303.01 | 3260.48 | 4185100.0 | 3260.48 |
| 2020-08-18 | 3320.0 | 3205.82 | 3212.0 | 3312.49 | 5346000.0 | 3312.49 |
| 2020-08-17 | 3194.97 | 3154.18 | 3173.12 | 3182.41 | 2685900.0 | 3182.41 |
| 2020-08-14 | 3178.24 | 3120.0 | 3178.18 | 3148.02 | 2751700.0 | 3148.02 |
| 2020-08-13 | 3217.52 | 3155.0 | 3182.99 | 3161.02 | 3149000.0 | 3161.02 |
| 2020-08-12 | 3174.39 | 3101.42 | 3108.0 | 3162.24 | 3527200.0 | 3162.24 |
| 2020-08-11 | 3159.22 | 3073.0 | 3113.2 | 3080.67 | 3718100.0 | 3080.67 |
| 2020-08-10 | 3172.51 | 3101.52 | 3170.31 | 3148.16 | 3167300.0 | 3148.16 |
| 2020-08-07 | 3240.81 | 3140.67 | 3224.01 | 3167.46 | 3929600.0 | 3167.46 |
| 2020-08-06 | 3247.47 | 3165.43 | 3194.36 | 3225.0 | 3940600.0 | 3225.0 |
| 2020-08-05 | 3213.59 | 3127.3 | 3143.77 | 3205.03 | 3930000.0 | 3205.03 |
| 2020-08-04 | 3167.24 | 3101.21 | 3101.21 | 3138.83 | 4694300.0 | 3138.83 |
| 2020-08-03 | 3184.0 | 3104.0 | 3180.51 | 3111.89 | 5074700.0 | 3111.89 |
| 2020-07-31 | 3246.82 | 3151.0 | 3244.0 | 3164.68 | 8085500.0 | 3164.68 |
| 2020-07-30 | 3092.0 | 3005.0 | 3014.0 | 3051.88 | 6128300.0 | 3051.88 |
| 2020-07-29 | 3039.16 | 2996.77 | 3030.99 | 3033.53 | 2974100.0 | 3033.53 |
| 2020-07-28 | 3077.09 | 2995.76 | 3054.27 | 3000.33 | 3126700.0 | 3000.33 |
| 2020-07-27 | 3098.0 | 3015.77 | 3062.0 | 3055.21 | 4170500.0 | 3055.21 |
| 2020-07-24 | 3031.58 | 2888.0 | 2930.0 | 3008.91 | 5632400.0 | 3008.91 |
| 2020-07-23 | 3098.27 | 2970.0 | 3098.27 | 2986.55 | 5656900.0 | 2986.55 |
| 2020-07-22 | 3150.0 | 3065.26 | 3125.0 | 3099.91 | 4104200.0 | 3099.91 |
| 2020-07-21 | 3240.58 | 3105.72 | 3232.49 | 3138.29 | 6135000.0 | 3138.29 |
| 2020-07-20 | 3201.36 | 2994.02 | 3000.2 | 3196.84 | 7598200.0 | 3196.84 |
| 2020-07-17 | 3024.0 | 2948.45 | 3009.0 | 2961.97 | 4761300.0 | 2961.97 |
| 2020-07-16 | 3032.0 | 2918.23 | 2971.06 | 2999.9 | 6394200.0 | 2999.9 |
| 2020-07-15 | 3098.35 | 2973.18 | 3080.23 | 3008.87 | 5788900.0 | 3008.87 |
| 2020-07-14 | 3127.38 | 2950.0 | 3089.0 | 3084.0 | 7231900.0 | 3084.0 |
| 2020-07-13 | 3344.29 | 3068.39 | 3251.06 | 3104.0 | 7720400.0 | 3104.0 |
| 2020-07-10 | 3215.0 | 3135.7 | 3191.76 | 3200.0 | 5486000.0 | 3200.0 |
| 2020-07-09 | 3193.88 | 3074.0 | 3115.99 | 3182.63 | 6388700.0 | 3182.63 |
| 2020-07-08 | 3083.97 | 3012.43 | 3022.61 | 3081.11 | 5037600.0 | 3081.11 |
| 2020-07-07 | 3069.55 | 2990.0 | 3058.55 | 3000.12 | 5257500.0 | 3000.12 |
| 2020-07-06 | 3059.88 | 2930.0 | 2934.97 | 3057.04 | 6880600.0 | 3057.04 |
| 2020-07-02 | 2955.56 | 2871.1 | 2912.01 | 2890.3 | 6593400.0 | 2890.3 |
| 2020-07-01 | 2895.0 | 2754.0 | 2757.99 | 2878.7 | 6363400.0 | 2878.7 |
| 2020-06-30 | 2769.63 | 2675.03 | 2685.07 | 2758.82 | 3769700.0 | 2758.82 |
| 2020-06-29 | 2696.8 | 2630.08 | 2690.01 | 2680.38 | 4223400.0 | 2680.38 |
| 2020-06-26 | 2782.57 | 2688.0 | 2775.06 | 2692.87 | 6500800.0 | 2692.87 |
| 2020-06-25 | 2756.23 | 2712.14 | 2739.55 | 2754.58 | 2968700.0 | 2754.58 |
| 2020-06-24 | 2796.0 | 2721.0 | 2780.0 | 2734.4 | 4526600.0 | 2734.4 |
| 2020-06-23 | 2783.11 | 2718.04 | 2726.02 | 2764.41 | 4231700.0 | 2764.41 |
| 2020-06-22 | 2715.0 | 2669.0 | 2684.5 | 2713.82 | 3208800.0 | 2713.82 |
| 2020-06-19 | 2697.43 | 2659.0 | 2678.08 | 2675.01 | 5777000.0 | 2675.01 |
| 2020-06-18 | 2659.64 | 2636.11 | 2647.01 | 2653.98 | 2487800.0 | 2653.98 |
| 2020-06-17 | 2655.0 | 2631.82 | 2647.5 | 2640.98 | 2951100.0 | 2640.98 |
| 2020-06-16 | 2620.0 | 2576.0 | 2620.0 | 2615.27 | 3585600.0 | 2615.27 |
| 2020-06-15 | 2584.0 | 2508.0 | 2526.6 | 2572.68 | 3865100.0 | 2572.68 |
| 2020-06-12 | 2621.48 | 2503.35 | 2601.21 | 2545.02 | 5429600.0 | 2545.02 |
| 2020-06-11 | 2671.38 | 2536.23 | 2603.5 | 2557.96 | 5800100.0 | 2557.96 |
| 2020-06-10 | 2722.35 | 2626.26 | 2645.0 | 2647.45 | 4946000.0 | 2647.45 |
| 2020-06-09 | 2626.43 | 2525.0 | 2529.44 | 2600.86 | 5176000.0 | 2600.86 |
| 2020-06-08 | 2530.0 | 2487.34 | 2500.2 | 2524.06 | 3970700.0 | 2524.06 |
| 2020-06-05 | 2488.65 | 2437.13 | 2444.51 | 2483.0 | 3306400.0 | 2483.0 |
| 2020-06-04 | 2507.54 | 2450.01 | 2477.43 | 2460.6 | 2948700.0 | 2460.6 |
| 2020-06-03 | 2488.0 | 2461.17 | 2468.01 | 2478.4 | 2671000.0 | 2478.4 |
| 2020-06-02 | 2473.53 | 2445.31 | 2467.0 | 2472.41 | 2529900.0 | 2472.41 |
| 2020-06-01 | 2476.93 | 2444.17 | 2448.0 | 2471.04 | 2928900.0 | 2471.04 |
| 2020-05-29 | 2442.37 | 2398.2 | 2415.94 | 2442.37 | 3529300.0 | 2442.37 |
| 2020-05-28 | 2436.97 | 2378.23 | 2384.33 | 2401.1 | 3190200.0 | 2401.1 |
| 2020-05-27 | 2413.58 | 2330.0 | 2404.99 | 2410.39 | 5056900.0 | 2410.39 |
| 2020-05-26 | 2462.0 | 2414.06 | 2458.0 | 2421.86 | 3568200.0 | 2421.86 |
| 2020-05-22 | 2469.85 | 2430.13 | 2455.01 | 2436.88 | 2867100.0 | 2436.88 |
| 2020-05-21 | 2525.45 | 2442.54 | 2500.0 | 2446.74 | 5114400.0 | 2446.74 |
| 2020-05-20 | 2500.01 | 2467.27 | 2477.87 | 2497.94 | 3998100.0 | 2497.94 |
| 2020-05-19 | 2485.0 | 2428.97 | 2429.83 | 2449.33 | 4320500.0 | 2449.33 |
| 2020-05-18 | 2433.0 | 2384.01 | 2404.35 | 2426.26 | 4366600.0 | 2426.26 |
| 2020-05-15 | 2411.0 | 2356.37 | 2368.52 | 2409.78 | 4235000.0 | 2409.78 |
| 2020-05-14 | 2391.37 | 2353.21 | 2361.01 | 2388.85 | 3648100.0 | 2388.85 |
| 2020-05-13 | 2407.7 | 2337.8 | 2366.8 | 2367.92 | 4782900.0 | 2367.92 |
| 2020-05-12 | 2419.0 | 2355.0 | 2411.85 | 2356.95 | 3074900.0 | 2356.95 |
| 2020-05-11 | 2419.67 | 2372.11 | 2374.7 | 2409.0 | 3259200.0 | 2409.0 |
| 2020-05-08 | 2387.24 | 2357.0 | 2372.14 | 2379.61 | 3211200.0 | 2379.61 |
| 2020-05-07 | 2376.0 | 2343.11 | 2374.78 | 2367.61 | 3396400.0 | 2367.61 |
| 2020-05-06 | 2357.45 | 2320.0 | 2329.44 | 2351.26 | 3117800.0 | 2351.26 |
| 2020-05-05 | 2351.0 | 2307.13 | 2340.0 | 2317.8 | 3242500.0 | 2317.8 |
| 2020-05-04 | 2326.98 | 2256.38 | 2256.38 | 2315.99 | 4865900.0 | 2315.99 |
| 2020-05-01 | 2362.44 | 2258.19 | 2336.8 | 2286.04 | 9772600.0 | 2286.04 |
| 2020-04-30 | 2475.0 | 2396.01 | 2419.84 | 2474.0 | 9534600.0 | 2474.0 |
| 2020-04-29 | 2391.89 | 2310.0 | 2330.01 | 2372.71 | 4591600.0 | 2372.71 |
| 2020-04-28 | 2373.5 | 2306.0 | 2372.1 | 2314.08 | 5269400.0 | 2314.08 |
| 2020-04-27 | 2444.88 | 2363.0 | 2443.2 | 2376.0 | 5645600.0 | 2376.0 |
| 2020-04-24 | 2420.43 | 2382.0 | 2417.0 | 2410.22 | 3831800.0 | 2410.22 |
| 2020-04-23 | 2424.22 | 2382.08 | 2399.98 | 2399.45 | 5066600.0 | 2399.45 |
| 2020-04-22 | 2394.0 | 2351.0 | 2369.0 | 2363.49 | 4218300.0 | 2363.49 |
| 2020-04-21 | 2428.31 | 2279.66 | 2416.61 | 2328.12 | 7476700.0 | 2328.12 |
| 2020-04-20 | 2444.98 | 2386.05 | 2389.95 | 2393.61 | 5770700.0 | 2393.61 |
| 2020-04-17 | 2400.0 | 2316.02 | 2372.33 | 2375.0 | 7930000.0 | 2375.0 |
| 2020-04-16 | 2461.0 | 2335.0 | 2346.0 | 2408.19 | 12038200.0 | 2408.19 |
| 2020-04-15 | 2333.37 | 2245.0 | 2257.68 | 2307.68 | 6866600.0 | 2307.68 |
| 2020-04-14 | 2292.0 | 2186.21 | 2200.47 | 2283.32 | 8087200.0 | 2283.32 |
| 2020-04-13 | 2180.0 | 2038.0 | 2040.0 | 2168.87 | 6716700.0 | 2168.87 |
| 2020-04-09 | 2053.0 | 2017.66 | 2044.3 | 2042.76 | 4655600.0 | 2042.76 |
| 2020-04-08 | 2044.0 | 2011.15 | 2021.0 | 2043.0 | 3977300.0 | 2043.0 |
| 2020-04-07 | 2035.72 | 1997.62 | 2017.11 | 2011.6 | 5114000.0 | 2011.6 |
| 2020-04-06 | 1998.52 | 1930.02 | 1936.0 | 1997.59 | 5773200.0 | 1997.59 |
| 2020-04-03 | 1926.33 | 1889.15 | 1911.15 | 1906.59 | 3609900.0 | 1906.59 |
| 2020-04-02 | 1927.53 | 1890.0 | 1901.64 | 1918.83 | 4336000.0 | 1918.83 |
| 2020-04-01 | 1944.96 | 1893.0 | 1932.97 | 1907.7 | 4121900.0 | 1907.7 |
| 2020-03-31 | 1993.02 | 1944.01 | 1964.35 | 1949.72 | 5123600.0 | 1949.72 |
| 2020-03-30 | 1973.63 | 1912.34 | 1922.83 | 1963.95 | 6126100.0 | 1963.95 |
| 2020-03-27 | 1939.79 | 1899.92 | 1930.86 | 1900.1 | 5387900.0 | 1900.1 |
| 2020-03-26 | 1956.49 | 1889.29 | 1902.0 | 1955.49 | 6221300.0 | 1955.49 |
| 2020-03-25 | 1950.26 | 1885.78 | 1920.69 | 1885.84 | 6479100.0 | 1885.84 |
| 2020-03-24 | 1955.0 | 1900.34 | 1951.5 | 1940.1 | 7147100.0 | 1940.1 |
| 2020-03-23 | 1919.4 | 1812.0 | 1827.75 | 1902.83 | 7808500.0 | 1902.83 |
| 2020-03-20 | 1957.0 | 1820.73 | 1926.31 | 1846.09 | 9817900.0 | 1846.09 |
| 2020-03-19 | 1945.0 | 1832.65 | 1860.0 | 1880.93 | 10399900.0 | 1880.93 |
| 2020-03-18 | 1841.66 | 1745.0 | 1750.0 | 1830.0 | 9645200.0 | 1830.0 |
| 2020-03-17 | 1857.78 | 1689.24 | 1775.47 | 1807.84 | 10917100.0 | 1807.84 |
| 2020-03-16 | 1759.45 | 1626.03 | 1641.51 | 1689.15 | 8917300.0 | 1689.15 |
| 2020-03-13 | 1786.31 | 1680.62 | 1755.0 | 1785.0 | 8809700.0 | 1785.0 |
| 2020-03-12 | 1765.0 | 1675.0 | 1721.98 | 1676.61 | 11346200.0 | 1676.61 |
| 2020-03-11 | 1871.32 | 1801.5 | 1857.85 | 1820.86 | 5624800.0 | 1820.86 |
| 2020-03-10 | 1894.27 | 1818.17 | 1870.88 | 1891.82 | 7133300.0 | 1891.82 |
| 2020-03-09 | 1862.77 | 1761.29 | 1773.86 | 1800.61 | 7813200.0 | 1800.61 |
| 2020-03-06 | 1910.87 | 1869.5 | 1875.0 | 1901.09 | 5273600.0 | 1901.09 |
| 2020-03-05 | 1960.72 | 1910.0 | 1933.0 | 1924.03 | 4748200.0 | 1924.03 |
| 2020-03-04 | 1978.0 | 1922.0 | 1946.57 | 1975.83 | 4772900.0 | 1975.83 |
| 2020-03-03 | 1996.33 | 1888.09 | 1975.37 | 1908.99 | 7534500.0 | 1908.99 |
| 2020-03-02 | 1954.51 | 1870.0 | 1906.49 | 1953.95 | 6761700.0 | 1953.95 |
| 2020-02-28 | 1889.76 | 1811.13 | 1814.63 | 1883.75 | 9493800.0 | 1883.75 |
| 2020-02-27 | 1975.0 | 1882.76 | 1934.38 | 1884.3 | 8144000.0 | 1884.3 |
| 2020-02-26 | 2014.67 | 1960.45 | 1970.28 | 1979.59 | 5224600.0 | 1979.59 |
| 2020-02-25 | 2034.6 | 1958.42 | 2026.42 | 1972.74 | 6219100.0 | 1972.74 |
| 2020-02-24 | 2039.3 | 1987.97 | 2003.18 | 2009.29 | 6547000.0 | 2009.29 |
| 2020-02-21 | 2144.55 | 2088.0 | 2142.15 | 2095.97 | 4646300.0 | 2095.97 |
| 2020-02-20 | 2176.79 | 2127.45 | 2173.07 | 2153.1 | 3131300.0 | 2153.1 |
| 2020-02-19 | 2185.1 | 2161.12 | 2167.8 | 2170.22 | 2561200.0 | 2170.22 |
| 2020-02-18 | 2166.07 | 2124.11 | 2125.02 | 2155.67 | 2945600.0 | 2155.67 |