| 名前 | Broadcom Inc. Common Stock |
| ティッカー | AVGO |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 494.78 | 487.02 | 490.88 | 489.13 | 1515800.0 | 489.13 |
| 2021-02-12 | 487.02 | 474.89 | 478.38 | 486.32 | 1355100.0 | 486.32 |
| 2021-02-11 | 479.35 | 469.19 | 473.69 | 478.39 | 1712300.0 | 478.39 |
| 2021-02-10 | 477.49 | 465.49 | 477.21 | 470.05 | 1458700.0 | 470.05 |
| 2021-02-09 | 475.19 | 468.62 | 472.0 | 474.63 | 1275800.0 | 474.63 |
| 2021-02-08 | 473.42 | 465.58 | 468.75 | 472.7 | 1761000.0 | 472.7 |
| 2021-02-05 | 476.92 | 465.36 | 474.33 | 466.01 | 1248800.0 | 466.01 |
| 2021-02-04 | 471.16 | 457.48 | 460.0 | 470.63 | 1524300.0 | 470.63 |
| 2021-02-03 | 478.52 | 464.59 | 476.93 | 465.19 | 1785700.0 | 465.19 |
| 2021-02-02 | 476.97 | 468.0 | 469.76 | 476.88 | 1614100.0 | 476.88 |
| 2021-02-01 | 469.32 | 453.59 | 455.85 | 466.74 | 1702700.0 | 466.74 |
| 2021-01-29 | 458.1 | 447.63 | 449.9 | 450.5 | 2206900.0 | 450.5 |
| 2021-01-28 | 458.48 | 447.03 | 455.53 | 451.74 | 1694600.0 | 451.74 |
| 2021-01-27 | 456.96 | 441.51 | 455.54 | 444.7 | 2185700.0 | 444.7 |
| 2021-01-26 | 467.03 | 461.88 | 462.65 | 463.87 | 1074200.0 | 463.87 |
| 2021-01-25 | 470.0 | 456.08 | 469.56 | 464.79 | 1469200.0 | 464.79 |
| 2021-01-22 | 467.55 | 462.38 | 463.72 | 465.02 | 1624800.0 | 465.02 |
| 2021-01-21 | 469.47 | 460.4 | 462.11 | 466.82 | 1575400.0 | 466.82 |
| 2021-01-20 | 465.79 | 455.0 | 459.52 | 461.88 | 1471000.0 | 461.88 |
| 2021-01-19 | 459.49 | 448.28 | 448.28 | 459.27 | 1881900.0 | 459.27 |
| 2021-01-15 | 450.0 | 440.66 | 448.18 | 445.85 | 1816500.0 | 445.85 |
| 2021-01-14 | 458.5 | 451.33 | 453.51 | 452.07 | 1969200.0 | 452.07 |
| 2021-01-13 | 453.49 | 448.11 | 450.3 | 451.21 | 1311800.0 | 451.21 |
| 2021-01-12 | 454.76 | 445.6 | 447.77 | 449.39 | 1384600.0 | 449.39 |
| 2021-01-11 | 448.78 | 440.42 | 440.61 | 445.76 | 1166000.0 | 445.76 |
| 2021-01-08 | 449.99 | 438.65 | 447.0 | 445.64 | 1527100.0 | 445.64 |
| 2021-01-07 | 444.59 | 430.6 | 432.06 | 443.39 | 2126700.0 | 443.39 |
| 2021-01-06 | 434.58 | 420.54 | 423.3 | 425.46 | 1722600.0 | 425.46 |
| 2021-01-05 | 429.39 | 422.4 | 425.05 | 428.1 | 1506900.0 | 428.1 |
| 2021-01-04 | 442.24 | 421.24 | 439.33 | 425.22 | 2417100.0 | 425.22 |
| 2020-12-31 | 438.5 | 433.05 | 436.31 | 437.85 | 1021100.0 | 437.85 |
| 2020-12-30 | 438.0 | 430.1 | 431.67 | 434.83 | 1055300.0 | 434.83 |
| 2020-12-29 | 435.83 | 426.79 | 435.83 | 429.04 | 959300.0 | 429.04 |
| 2020-12-28 | 437.27 | 431.15 | 434.34 | 431.88 | 1062500.0 | 431.88 |
| 2020-12-24 | 432.0 | 427.57 | 428.49 | 431.46 | 412300.0 | 431.46 |
| 2020-12-23 | 436.0 | 425.08 | 435.0 | 425.46 | 1053300.0 | 425.46 |
| 2020-12-22 | 433.55 | 428.0 | 428.88 | 433.1 | 1792900.0 | 433.1 |
| 2020-12-21 | 432.0 | 423.7 | 428.15 | 428.88 | 1909600.0 | 428.88 |
| 2020-12-18 | 435.65 | 422.0 | 424.8 | 434.56 | 4524300.0 | 434.56 |
| 2020-12-17 | 430.01 | 424.55 | 426.5 | 426.1 | 1715200.0 | 422.5 |
| 2020-12-16 | 427.15 | 416.96 | 418.0 | 424.9 | 2316000.0 | 421.31 |
| 2020-12-15 | 419.39 | 412.99 | 415.28 | 418.06 | 2122100.0 | 414.53 |
| 2020-12-14 | 414.3 | 406.0 | 406.53 | 411.8 | 2611600.0 | 408.32 |
| 2020-12-11 | 407.0 | 398.28 | 404.0 | 405.82 | 2666400.0 | 402.39 |
| 2020-12-10 | 415.25 | 408.01 | 411.44 | 410.04 | 2624400.0 | 406.58 |
| 2020-12-09 | 426.1 | 413.67 | 419.47 | 416.22 | 2090800.0 | 412.7 |
| 2020-12-08 | 426.7 | 418.16 | 419.28 | 423.41 | 1812100.0 | 419.83 |
| 2020-12-07 | 422.84 | 413.34 | 416.41 | 420.89 | 1970700.0 | 417.33 |
| 2020-12-04 | 412.4 | 402.39 | 402.4 | 411.68 | 2008300.0 | 408.2 |
| 2020-12-03 | 406.64 | 398.1 | 404.5 | 399.8 | 1612000.0 | 396.42 |
| 2020-12-02 | 405.41 | 401.11 | 404.74 | 403.73 | 1003100.0 | 400.32 |
| 2020-12-01 | 406.68 | 400.12 | 403.46 | 404.57 | 1818100.0 | 401.15 |
| 2020-11-30 | 402.16 | 392.74 | 394.02 | 401.58 | 1545400.0 | 398.19 |
| 2020-11-27 | 399.17 | 393.0 | 393.15 | 394.95 | 684600.0 | 391.61 |
| 2020-11-25 | 395.5 | 389.0 | 392.84 | 390.83 | 1178700.0 | 387.53 |
| 2020-11-24 | 392.81 | 386.18 | 388.62 | 392.23 | 1345500.0 | 388.92 |
| 2020-11-23 | 389.15 | 383.0 | 385.37 | 387.0 | 1221200.0 | 383.73 |
| 2020-11-20 | 388.85 | 382.7 | 384.31 | 383.33 | 1614000.0 | 380.09 |
| 2020-11-19 | 384.84 | 374.35 | 377.72 | 384.33 | 1455500.0 | 381.08 |
| 2020-11-18 | 384.94 | 379.62 | 379.89 | 380.62 | 1351700.0 | 377.4 |
| 2020-11-17 | 382.44 | 377.03 | 378.66 | 380.6 | 1195000.0 | 377.38 |
| 2020-11-16 | 381.37 | 374.0 | 374.81 | 380.81 | 1210000.0 | 377.59 |
| 2020-11-13 | 377.33 | 371.58 | 375.0 | 373.5 | 1099700.0 | 370.34 |
| 2020-11-12 | 378.6 | 368.28 | 377.23 | 370.2 | 1216000.0 | 367.07 |
| 2020-11-11 | 377.14 | 368.55 | 370.86 | 375.92 | 1513300.0 | 372.74 |
| 2020-11-10 | 373.2 | 360.36 | 370.32 | 363.13 | 2678400.0 | 360.06 |
| 2020-11-09 | 393.89 | 375.01 | 389.1 | 375.54 | 2408800.0 | 372.37 |
| 2020-11-06 | 383.67 | 377.17 | 380.05 | 380.62 | 1354500.0 | 377.4 |
| 2020-11-05 | 382.65 | 372.01 | 372.36 | 380.87 | 2178300.0 | 377.65 |
| 2020-11-04 | 368.98 | 357.14 | 360.48 | 364.63 | 2127700.0 | 361.55 |
| 2020-11-03 | 359.24 | 346.66 | 355.95 | 353.76 | 1545700.0 | 350.77 |
| 2020-11-02 | 355.39 | 348.35 | 355.04 | 351.25 | 1175700.0 | 348.28 |
| 2020-10-30 | 352.99 | 344.42 | 349.39 | 349.63 | 1853000.0 | 346.68 |
| 2020-10-29 | 359.44 | 345.37 | 347.26 | 355.01 | 1569700.0 | 352.01 |
| 2020-10-28 | 354.86 | 345.53 | 354.0 | 347.21 | 2233100.0 | 344.28 |
| 2020-10-27 | 365.18 | 359.22 | 365.18 | 359.6 | 962000.0 | 356.56 |
| 2020-10-26 | 369.96 | 357.61 | 369.6 | 363.04 | 1550900.0 | 359.97 |
| 2020-10-23 | 373.94 | 370.76 | 373.26 | 372.72 | 886800.0 | 369.57 |
| 2020-10-22 | 374.31 | 367.11 | 371.08 | 373.37 | 1354700.0 | 370.22 |
| 2020-10-21 | 376.86 | 370.31 | 375.77 | 372.05 | 1189600.0 | 368.91 |
| 2020-10-20 | 381.14 | 375.56 | 377.01 | 376.99 | 1329700.0 | 373.8 |
| 2020-10-19 | 383.61 | 375.15 | 381.24 | 375.77 | 1480300.0 | 372.6 |
| 2020-10-16 | 383.28 | 378.15 | 383.28 | 378.65 | 1029500.0 | 375.45 |
| 2020-10-15 | 380.49 | 375.02 | 375.05 | 379.93 | 1436100.0 | 376.72 |
| 2020-10-14 | 383.74 | 377.85 | 383.54 | 380.3 | 1729800.0 | 377.09 |
| 2020-10-13 | 387.8 | 378.61 | 384.41 | 381.49 | 1673100.0 | 378.27 |
| 2020-10-12 | 385.1 | 379.79 | 381.79 | 382.43 | 1883900.0 | 379.2 |
| 2020-10-09 | 380.0 | 374.0 | 375.93 | 376.7 | 1725300.0 | 373.52 |
| 2020-10-08 | 374.29 | 368.31 | 369.89 | 373.33 | 1704500.0 | 370.18 |
| 2020-10-07 | 369.86 | 366.06 | 368.35 | 366.74 | 1274700.0 | 363.64 |
| 2020-10-06 | 372.0 | 362.02 | 366.11 | 363.98 | 1667200.0 | 360.9 |
| 2020-10-05 | 366.85 | 359.9 | 360.84 | 366.1 | 1892300.0 | 363.01 |
| 2020-10-02 | 364.92 | 356.15 | 360.0 | 356.83 | 1710000.0 | 353.82 |
| 2020-10-01 | 370.71 | 364.82 | 368.98 | 368.6 | 1601600.0 | 365.49 |
| 2020-09-30 | 371.0 | 361.71 | 362.95 | 364.32 | 2239600.0 | 361.24 |
| 2020-09-29 | 370.8 | 363.99 | 367.49 | 364.26 | 1372200.0 | 361.18 |
| 2020-09-28 | 368.43 | 359.03 | 361.68 | 367.3 | 2219200.0 | 364.2 |
| 2020-09-25 | 357.72 | 348.28 | 352.05 | 356.8 | 1818300.0 | 353.79 |
| 2020-09-24 | 357.57 | 349.09 | 350.2 | 352.52 | 1361100.0 | 349.54 |
| 2020-09-23 | 361.21 | 350.05 | 360.18 | 351.59 | 1554200.0 | 348.62 |
| 2020-09-22 | 361.8 | 352.95 | 356.37 | 361.59 | 1950000.0 | 358.54 |
| 2020-09-21 | 351.96 | 343.48 | 350.01 | 351.79 | 2419800.0 | 348.82 |
| 2020-09-18 | 367.84 | 355.05 | 367.12 | 359.73 | 3529500.0 | 353.47 |
| 2020-09-17 | 370.12 | 355.0 | 355.0 | 365.92 | 2286200.0 | 359.55 |
| 2020-09-16 | 372.0 | 366.35 | 368.18 | 367.04 | 1849800.0 | 360.65 |
| 2020-09-15 | 371.12 | 365.35 | 366.3 | 366.91 | 1661800.0 | 360.52 |
| 2020-09-14 | 365.89 | 359.35 | 364.41 | 362.2 | 1644700.0 | 355.9 |
| 2020-09-11 | 364.27 | 354.68 | 360.5 | 359.7 | 1736200.0 | 353.44 |
| 2020-09-10 | 367.83 | 354.39 | 362.13 | 357.08 | 2285100.0 | 350.86 |
| 2020-09-09 | 361.85 | 351.1 | 356.16 | 360.03 | 2627300.0 | 353.76 |
| 2020-09-08 | 362.75 | 350.0 | 352.66 | 350.54 | 2668500.0 | 344.44 |
| 2020-09-04 | 372.53 | 353.5 | 360.97 | 362.95 | 5851400.0 | 356.63 |
| 2020-09-03 | 368.9 | 350.16 | 366.01 | 352.09 | 4179500.0 | 345.96 |
| 2020-09-02 | 378.96 | 363.57 | 365.86 | 375.01 | 3705300.0 | 368.48 |
| 2020-09-01 | 362.07 | 347.42 | 350.0 | 359.54 | 2925900.0 | 353.28 |
| 2020-08-31 | 350.58 | 343.52 | 343.52 | 347.15 | 2222900.0 | 341.11 |
| 2020-08-28 | 344.82 | 337.7 | 339.0 | 344.82 | 1458900.0 | 338.82 |
| 2020-08-27 | 341.3 | 336.14 | 340.49 | 339.14 | 1255200.0 | 333.24 |
| 2020-08-26 | 341.51 | 333.51 | 334.74 | 339.67 | 1484400.0 | 333.76 |
| 2020-08-25 | 337.09 | 333.0 | 335.0 | 336.14 | 1114000.0 | 330.29 |
| 2020-08-24 | 336.19 | 331.14 | 332.01 | 334.0 | 1199600.0 | 328.19 |
| 2020-08-21 | 330.46 | 325.0 | 328.3 | 330.02 | 1150800.0 | 324.28 |
| 2020-08-20 | 329.99 | 326.06 | 327.69 | 328.83 | 891000.0 | 323.11 |
| 2020-08-19 | 333.09 | 328.24 | 329.47 | 329.21 | 1127300.0 | 323.48 |
| 2020-08-18 | 333.18 | 328.14 | 331.86 | 328.64 | 885700.0 | 322.92 |
| 2020-08-17 | 331.79 | 329.0 | 329.51 | 330.32 | 1058900.0 | 324.57 |
| 2020-08-14 | 329.85 | 326.0 | 328.02 | 327.82 | 1014000.0 | 322.11 |
| 2020-08-13 | 333.41 | 327.85 | 332.21 | 329.42 | 1509500.0 | 323.69 |
| 2020-08-12 | 335.88 | 325.36 | 325.85 | 333.64 | 1847600.0 | 327.83 |
| 2020-08-11 | 333.32 | 322.76 | 327.57 | 324.03 | 1931600.0 | 318.39 |
| 2020-08-10 | 329.27 | 324.06 | 324.22 | 327.36 | 1198900.0 | 321.66 |
| 2020-08-07 | 329.73 | 321.48 | 328.39 | 325.93 | 1419200.0 | 320.26 |
| 2020-08-06 | 330.88 | 325.41 | 327.77 | 329.16 | 1419300.0 | 323.43 |
| 2020-08-05 | 331.58 | 325.8 | 328.25 | 329.54 | 2229900.0 | 323.8 |
| 2020-08-04 | 328.59 | 320.39 | 320.5 | 328.39 | 2525800.0 | 322.67 |
| 2020-08-03 | 323.49 | 317.28 | 318.0 | 321.23 | 2079600.0 | 315.64 |
| 2020-07-31 | 318.4 | 311.4 | 314.7 | 316.75 | 2471900.0 | 311.24 |
| 2020-07-30 | 312.93 | 306.0 | 306.0 | 312.1 | 2125900.0 | 306.67 |
| 2020-07-29 | 311.23 | 307.44 | 308.53 | 308.85 | 1656200.0 | 303.47 |
| 2020-07-28 | 312.11 | 306.16 | 311.18 | 307.35 | 1397400.0 | 302.0 |
| 2020-07-27 | 312.96 | 307.49 | 308.3 | 312.68 | 2064600.0 | 307.24 |
| 2020-07-24 | 310.91 | 304.18 | 306.59 | 305.79 | 1563100.0 | 300.47 |
| 2020-07-23 | 316.09 | 308.38 | 313.37 | 309.67 | 1941700.0 | 304.28 |
| 2020-07-22 | 315.68 | 310.37 | 315.01 | 313.8 | 1440400.0 | 308.34 |
| 2020-07-21 | 319.23 | 312.67 | 319.23 | 314.34 | 1434800.0 | 308.87 |
| 2020-07-20 | 317.65 | 310.26 | 311.85 | 317.13 | 1432300.0 | 311.61 |
| 2020-07-17 | 315.21 | 310.0 | 314.15 | 312.71 | 1335400.0 | 307.27 |
| 2020-07-16 | 313.88 | 309.3 | 310.61 | 311.34 | 1292900.0 | 305.92 |
| 2020-07-15 | 317.77 | 310.17 | 315.95 | 313.78 | 1525300.0 | 308.32 |
| 2020-07-14 | 316.22 | 305.19 | 308.99 | 315.08 | 1836300.0 | 309.6 |
| 2020-07-13 | 323.53 | 310.58 | 321.68 | 311.31 | 2154900.0 | 305.89 |
| 2020-07-10 | 322.99 | 315.44 | 321.91 | 319.44 | 1328000.0 | 313.88 |
| 2020-07-09 | 324.33 | 315.25 | 320.01 | 321.5 | 2522500.0 | 315.9 |
| 2020-07-08 | 319.84 | 314.12 | 316.14 | 319.57 | 1802300.0 | 314.01 |
| 2020-07-07 | 318.16 | 312.55 | 317.34 | 313.12 | 1615000.0 | 307.67 |
| 2020-07-06 | 320.99 | 317.34 | 320.0 | 318.79 | 1756100.0 | 313.24 |
| 2020-07-02 | 319.38 | 314.66 | 317.75 | 315.47 | 1663800.0 | 309.98 |
| 2020-07-01 | 316.85 | 311.94 | 315.11 | 312.73 | 1566100.0 | 307.29 |
| 2020-06-30 | 317.07 | 306.75 | 309.95 | 315.61 | 2512500.0 | 310.12 |
| 2020-06-29 | 310.41 | 304.45 | 308.07 | 309.78 | 1451600.0 | 304.39 |
| 2020-06-26 | 315.78 | 303.15 | 313.57 | 307.41 | 3142500.0 | 302.06 |
| 2020-06-25 | 309.48 | 303.0 | 306.06 | 308.85 | 1502900.0 | 303.47 |
| 2020-06-24 | 310.97 | 304.51 | 309.2 | 306.97 | 1909600.0 | 301.63 |
| 2020-06-23 | 317.44 | 311.29 | 315.06 | 311.3 | 2241900.0 | 305.88 |
| 2020-06-22 | 314.18 | 303.53 | 305.5 | 313.54 | 2719500.0 | 308.08 |
| 2020-06-19 | 318.1 | 302.77 | 317.68 | 302.77 | 5846500.0 | 297.5 |
| 2020-06-18 | 319.12 | 311.52 | 312.12 | 318.71 | 3362500.0 | 309.97 |
| 2020-06-17 | 316.71 | 311.79 | 313.42 | 313.44 | 2026600.0 | 304.84 |
| 2020-06-16 | 314.55 | 304.0 | 310.0 | 310.72 | 3038700.0 | 302.2 |
| 2020-06-15 | 306.75 | 292.41 | 295.0 | 304.09 | 2982400.0 | 295.75 |
| 2020-06-12 | 303.95 | 292.73 | 302.82 | 300.25 | 3942500.0 | 292.02 |
| 2020-06-11 | 308.55 | 293.4 | 307.62 | 293.75 | 4511500.0 | 285.69 |
| 2020-06-10 | 319.21 | 314.7 | 316.65 | 315.04 | 2591400.0 | 306.4 |
| 2020-06-09 | 318.88 | 311.57 | 312.0 | 315.32 | 2233500.0 | 306.67 |
| 2020-06-08 | 318.84 | 313.36 | 317.5 | 317.52 | 2391600.0 | 308.81 |
| 2020-06-05 | 328.11 | 315.09 | 319.7 | 317.08 | 5095800.0 | 308.38 |
| 2020-06-04 | 313.0 | 302.1 | 305.75 | 308.89 | 3499700.0 | 300.42 |
| 2020-06-03 | 310.85 | 300.51 | 301.05 | 309.53 | 3192600.0 | 301.04 |
| 2020-06-02 | 298.32 | 290.09 | 291.03 | 298.06 | 3184700.0 | 289.89 |
| 2020-06-01 | 291.1 | 287.37 | 290.42 | 289.99 | 1844400.0 | 282.04 |
| 2020-05-29 | 292.0 | 281.91 | 282.9 | 291.27 | 2732400.0 | 283.28 |
| 2020-05-28 | 289.3 | 282.43 | 285.0 | 283.14 | 1854300.0 | 275.37 |
| 2020-05-27 | 287.8 | 280.0 | 283.02 | 287.59 | 2281200.0 | 279.7 |
| 2020-05-26 | 287.09 | 281.39 | 285.0 | 282.02 | 2357300.0 | 274.29 |
| 2020-05-22 | 277.25 | 270.51 | 273.74 | 276.65 | 1745200.0 | 269.06 |
| 2020-05-21 | 279.5 | 274.65 | 278.92 | 274.8 | 1484700.0 | 267.26 |
| 2020-05-20 | 281.31 | 276.08 | 276.97 | 278.68 | 1860500.0 | 271.04 |
| 2020-05-19 | 276.03 | 271.61 | 273.53 | 271.95 | 1870200.0 | 264.49 |
| 2020-05-18 | 276.73 | 268.0 | 268.62 | 273.53 | 2653700.0 | 266.03 |
| 2020-05-15 | 264.06 | 256.77 | 259.42 | 260.41 | 2165000.0 | 253.27 |
| 2020-05-14 | 266.95 | 254.75 | 260.96 | 266.6 | 1991200.0 | 259.29 |
| 2020-05-13 | 270.33 | 259.36 | 270.07 | 263.15 | 2192700.0 | 255.93 |
| 2020-05-12 | 277.72 | 268.22 | 276.58 | 268.45 | 1876400.0 | 261.09 |
| 2020-05-11 | 276.74 | 271.75 | 273.37 | 275.4 | 2085100.0 | 267.85 |
| 2020-05-08 | 275.55 | 270.03 | 272.2 | 275.03 | 1676700.0 | 267.49 |
| 2020-05-07 | 270.47 | 266.0 | 270.0 | 267.75 | 1823800.0 | 260.41 |
| 2020-05-06 | 270.48 | 263.62 | 268.33 | 264.18 | 2272700.0 | 256.93 |
| 2020-05-05 | 268.94 | 263.71 | 266.55 | 264.87 | 2646200.0 | 257.61 |
| 2020-05-04 | 262.43 | 255.32 | 259.21 | 262.26 | 1704600.0 | 255.07 |
| 2020-05-01 | 267.85 | 258.2 | 266.0 | 259.7 | 2683600.0 | 252.58 |
| 2020-04-30 | 274.05 | 268.8 | 273.53 | 271.62 | 2337900.0 | 264.17 |
| 2020-04-29 | 276.99 | 269.23 | 271.08 | 276.02 | 2887100.0 | 268.45 |
| 2020-04-28 | 276.41 | 264.12 | 274.24 | 264.73 | 1898800.0 | 257.47 |
| 2020-04-27 | 271.22 | 264.35 | 264.35 | 268.45 | 1658800.0 | 261.09 |
| 2020-04-24 | 265.07 | 258.88 | 259.81 | 264.81 | 2342500.0 | 257.55 |
| 2020-04-23 | 265.2 | 258.52 | 260.25 | 258.93 | 2165900.0 | 251.83 |
| 2020-04-22 | 262.22 | 250.74 | 254.77 | 259.97 | 3543800.0 | 252.84 |
| 2020-04-21 | 254.79 | 246.8 | 254.56 | 247.65 | 2913800.0 | 240.86 |
| 2020-04-20 | 265.26 | 257.91 | 260.0 | 258.28 | 2380100.0 | 251.2 |
| 2020-04-17 | 267.43 | 258.94 | 263.22 | 265.88 | 3408900.0 | 258.59 |
| 2020-04-16 | 261.76 | 254.11 | 261.76 | 258.29 | 2689600.0 | 251.21 |
| 2020-04-15 | 262.32 | 256.16 | 261.0 | 257.44 | 2592600.0 | 250.38 |
| 2020-04-14 | 268.38 | 262.32 | 266.12 | 267.63 | 2309400.0 | 260.29 |
| 2020-04-13 | 261.52 | 252.8 | 253.5 | 259.92 | 2572900.0 | 252.79 |
| 2020-04-09 | 267.5 | 251.31 | 265.79 | 254.3 | 3482800.0 | 247.33 |
| 2020-04-08 | 262.2 | 253.64 | 256.77 | 261.1 | 2756500.0 | 253.94 |
| 2020-04-07 | 265.5 | 252.53 | 261.84 | 253.27 | 4589200.0 | 246.32 |
| 2020-04-06 | 253.41 | 243.56 | 244.58 | 252.44 | 3886800.0 | 245.52 |
| 2020-04-03 | 242.55 | 230.55 | 236.64 | 234.26 | 2896000.0 | 227.83 |
| 2020-04-02 | 237.95 | 221.45 | 222.4 | 237.06 | 4504900.0 | 230.56 |
| 2020-04-01 | 234.41 | 219.68 | 227.99 | 223.63 | 4185800.0 | 217.5 |
| 2020-03-31 | 252.71 | 236.06 | 238.0 | 237.1 | 5019100.0 | 230.6 |
| 2020-03-30 | 241.36 | 228.44 | 232.2 | 240.11 | 5234300.0 | 233.52 |
| 2020-03-27 | 242.09 | 230.0 | 233.0 | 230.69 | 3944800.0 | 224.36 |
| 2020-03-26 | 244.8 | 226.03 | 226.03 | 243.17 | 6021300.0 | 236.5 |
| 2020-03-25 | 244.0 | 209.22 | 212.19 | 217.55 | 6444200.0 | 211.58 |
| 2020-03-24 | 218.71 | 201.29 | 205.64 | 212.76 | 6297000.0 | 206.92 |
| 2020-03-23 | 195.97 | 177.75 | 192.88 | 193.47 | 4692100.0 | 188.16 |
| 2020-03-20 | 208.68 | 187.91 | 202.0 | 192.22 | 7404400.0 | 186.95 |
| 2020-03-19 | 207.47 | 165.0 | 167.64 | 194.45 | 7443800.0 | 185.96 |
| 2020-03-18 | 187.48 | 155.67 | 185.66 | 167.87 | 9899300.0 | 160.54 |
| 2020-03-17 | 200.01 | 181.48 | 191.82 | 199.51 | 7066200.0 | 190.79 |
| 2020-03-16 | 218.8 | 180.23 | 208.18 | 187.58 | 7693500.0 | 179.39 |
| 2020-03-13 | 234.47 | 201.16 | 225.51 | 234.22 | 8471400.0 | 223.99 |
| 2020-03-12 | 242.76 | 216.32 | 226.99 | 218.78 | 6428100.0 | 209.22 |
| 2020-03-11 | 256.49 | 242.49 | 253.88 | 245.97 | 3603000.0 | 235.23 |
| 2020-03-10 | 263.68 | 243.4 | 256.59 | 262.9 | 5507100.0 | 251.42 |
| 2020-03-09 | 260.27 | 244.25 | 251.08 | 247.72 | 4393400.0 | 236.9 |
| 2020-03-06 | 270.93 | 262.5 | 266.98 | 269.45 | 3016900.0 | 257.68 |
| 2020-03-05 | 283.09 | 272.45 | 277.26 | 274.04 | 2437400.0 | 262.07 |
| 2020-03-04 | 285.72 | 274.77 | 277.54 | 285.45 | 2347700.0 | 272.98 |
| 2020-03-03 | 288.48 | 271.57 | 284.65 | 274.25 | 2993000.0 | 262.27 |
| 2020-03-02 | 285.4 | 271.15 | 276.76 | 284.97 | 3197600.0 | 272.52 |
| 2020-02-28 | 274.13 | 262.74 | 263.33 | 272.62 | 4460400.0 | 260.71 |
| 2020-02-27 | 285.31 | 273.54 | 280.3 | 273.95 | 3483700.0 | 261.98 |
| 2020-02-26 | 288.2 | 284.0 | 284.35 | 285.88 | 2307400.0 | 273.39 |
| 2020-02-25 | 295.73 | 281.07 | 294.11 | 282.68 | 3189200.0 | 270.33 |
| 2020-02-24 | 298.8 | 290.06 | 294.2 | 291.6 | 3684900.0 | 278.86 |
| 2020-02-21 | 309.45 | 302.29 | 308.5 | 304.5 | 2452200.0 | 291.2 |
| 2020-02-20 | 315.69 | 306.12 | 313.96 | 309.24 | 2552100.0 | 295.73 |
| 2020-02-19 | 316.83 | 311.7 | 313.0 | 315.69 | 2052500.0 | 301.9 |
| 2020-02-18 | 315.01 | 308.05 | 315.0 | 310.75 | 2669300.0 | 297.18 |