| 名前 | Broadcom Inc. 8.00% Mandatory Convertible Preferred Stock Series A |
| ティッカー | AVGOP |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1584.34 | 1560.94 | 1584.34 | 1561.25 | 2900.0 | 1561.25 |
| 2021-02-12 | 1553.04 | 1532.8 | 1532.8 | 1553.04 | 9800.0 | 1553.04 |
| 2021-02-11 | 1532.83 | 1513.05 | 1514.6 | 1532.83 | 5100.0 | 1532.83 |
| 2021-02-10 | 1519.81 | 1506.76 | 1519.81 | 1510.83 | 24900.0 | 1510.83 |
| 2021-02-09 | 1524.15 | 1517.91 | 1517.91 | 1524.15 | 74100.0 | 1524.15 |
| 2021-02-08 | 1518.62 | 1504.58 | 1504.58 | 1518.62 | 1200.0 | 1518.62 |
| 2021-02-05 | 1494.64 | 1494.64 | 1494.64 | 1494.64 | 1200.0 | 1494.64 |
| 2021-02-04 | 1494.64 | 1480.08 | 1481.23 | 1494.64 | 2600.0 | 1494.64 |
| 2021-02-03 | 1531.05 | 1498.15 | 1531.05 | 1502.19 | 8600.0 | 1502.19 |
| 2021-02-02 | 1527.28 | 1512.48 | 1512.48 | 1526.0 | 20200.0 | 1526.0 |
| 2021-02-01 | 1508.7 | 1472.1 | 1472.1 | 1508.7 | 1100.0 | 1508.7 |
| 2021-01-29 | 1468.75 | 1450.13 | 1466.6 | 1468.75 | 9900.0 | 1468.75 |
| 2021-01-28 | 1475.05 | 1449.39 | 1456.8 | 1465.77 | 3300.0 | 1465.77 |
| 2021-01-27 | 1465.0 | 1434.28 | 1464.58 | 1435.82 | 11500.0 | 1435.82 |
| 2021-01-26 | 1504.04 | 1497.55 | 1504.04 | 1498.69 | 7700.0 | 1498.69 |
| 2021-01-25 | 1498.55 | 1481.6 | 1496.65 | 1498.55 | 2300.0 | 1498.55 |
| 2021-01-22 | 1504.86 | 1503.42 | 1504.86 | 1503.42 | 1600.0 | 1503.42 |
| 2021-01-21 | 1506.92 | 1500.27 | 1501.63 | 1506.92 | 17300.0 | 1506.92 |
| 2021-01-20 | 1496.15 | 1490.95 | 1496.15 | 1493.75 | 2100.0 | 1493.75 |
| 2021-01-19 | 1484.06 | 1461.35 | 1461.35 | 1484.06 | 8800.0 | 1484.06 |
| 2021-01-15 | 1447.72 | 1439.58 | 1439.58 | 1447.13 | 6900.0 | 1447.13 |
| 2021-01-14 | 1496.44 | 1465.66 | 1480.84 | 1465.66 | 9400.0 | 1465.66 |
| 2021-01-13 | 1461.41 | 1458.29 | 1458.29 | 1461.31 | 6800.0 | 1461.31 |
| 2021-01-12 | 1459.22 | 1448.43 | 1448.43 | 1453.72 | 4700.0 | 1453.72 |
| 2021-01-11 | 1449.81 | 1445.09 | 1449.81 | 1445.09 | 900.0 | 1445.09 |
| 2021-01-08 | 1446.62 | 1446.62 | 1446.62 | 1446.62 | 1500.0 | 1446.62 |
| 2021-01-07 | 1424.37 | 1406.72 | 1406.72 | 1423.0 | 4500.0 | 1423.0 |
| 2021-01-06 | 1404.09 | 1388.8 | 1388.8 | 1393.18 | 12900.0 | 1393.18 |
| 2021-01-05 | 1396.55 | 1386.99 | 1396.5 | 1386.99 | 21100.0 | 1386.99 |
| 2021-01-04 | 1392.8 | 1380.11 | 1380.11 | 1392.8 | 4100.0 | 1392.8 |
| 2020-12-31 | 1424.02 | 1415.01 | 1415.01 | 1422.47 | 11700.0 | 1422.47 |
| 2020-12-30 | 1424.15 | 1419.05 | 1419.05 | 1419.28 | 2500.0 | 1419.28 |
| 2020-12-29 | 1412.08 | 1396.6 | 1412.08 | 1402.5 | 2300.0 | 1402.5 |
| 2020-12-28 | 1410.6 | 1408.54 | 1408.73 | 1410.6 | 21100.0 | 1410.6 |
| 2020-12-24 | 1399.28 | 1399.28 | 1399.28 | 1399.28 | 500.0 | 1399.28 |
| 2020-12-23 | 1399.0 | 1392.95 | 1398.07 | 1392.95 | 4300.0 | 1392.95 |
| 2020-12-22 | 1413.45 | 1403.57 | 1403.57 | 1413.45 | 5700.0 | 1413.45 |
| 2020-12-21 | 1395.24 | 1392.33 | 1392.33 | 1393.24 | 2300.0 | 1393.24 |
| 2020-12-18 | 1414.18 | 1374.26 | 1374.26 | 1410.73 | 9100.0 | 1410.73 |
| 2020-12-17 | 1383.77 | 1358.13 | 1358.13 | 1382.1 | 2300.0 | 1382.1 |
| 2020-12-16 | 1379.8 | 1372.23 | 1372.23 | 1379.8 | 15000.0 | 1379.8 |
| 2020-12-15 | 1357.09 | 1345.15 | 1345.15 | 1357.09 | 10800.0 | 1357.09 |
| 2020-12-14 | 1349.86 | 1327.37 | 1340.1 | 1342.79 | 154900.0 | 1342.79 |
| 2020-12-11 | 1345.79 | 1332.54 | 1345.61 | 1337.5 | 9300.0 | 1317.5 |
| 2020-12-10 | 1360.99 | 1358.25 | 1360.99 | 1358.54 | 8000.0 | 1338.23 |
| 2020-12-09 | 1397.76 | 1373.71 | 1397.76 | 1376.22 | 5700.0 | 1355.64 |
| 2020-12-08 | 1397.08 | 1392.41 | 1392.41 | 1397.08 | 5600.0 | 1376.19 |
| 2020-12-07 | 1383.12 | 1382.58 | 1383.12 | 1382.58 | 5100.0 | 1361.91 |
| 2020-12-04 | 1363.18 | 1333.24 | 1333.24 | 1363.18 | 1300.0 | 1342.8 |
| 2020-12-03 | 1345.49 | 1326.34 | 1345.49 | 1326.34 | 16200.0 | 1306.51 |
| 2020-12-02 | 1348.0 | 1336.14 | 1348.0 | 1338.56 | 5800.0 | 1318.54 |
| 2020-12-01 | 1344.18 | 1334.0 | 1340.48 | 1343.66 | 12900.0 | 1323.57 |
| 2020-11-30 | 1334.89 | 1309.52 | 1311.8 | 1330.71 | 8200.0 | 1310.81 |
| 2020-11-27 | 1319.41 | 1319.41 | 1319.41 | 1319.41 | 6500.0 | 1299.68 |
| 2020-11-25 | 1306.73 | 1306.73 | 1306.73 | 1306.73 | 1300.0 | 1287.19 |
| 2020-11-24 | 1298.0 | 1298.0 | 1298.0 | 1298.0 | 3500.0 | 1278.59 |
| 2020-11-23 | 1297.9 | 1289.89 | 1291.88 | 1297.9 | 3800.0 | 1278.49 |
| 2020-11-20 | 1298.11 | 1291.07 | 1291.07 | 1298.11 | 4500.0 | 1278.7 |
| 2020-11-19 | 1264.78 | 1264.78 | 1264.78 | 1264.78 | 7000.0 | 1245.87 |
| 2020-11-18 | 1280.35 | 1280.3 | 1280.3 | 1280.3 | 15100.0 | 1261.16 |
| 2020-11-17 | 1274.5 | 1274.17 | 1274.17 | 1274.5 | 5100.0 | 1255.44 |
| 2020-11-16 | 1292.85 | 1266.54 | 1266.54 | 1277.05 | 3200.0 | 1257.95 |
| 2020-11-13 | 1259.12 | 1258.51 | 1259.12 | 1258.55 | 2300.0 | 1239.73 |
| 2020-11-12 | 1260.52 | 1253.1 | 1260.52 | 1253.1 | 1100.0 | 1234.36 |
| 2020-11-11 | 1266.2 | 1258.31 | 1258.31 | 1264.58 | 3200.0 | 1245.67 |
| 2020-11-10 | 1239.21 | 1223.73 | 1239.21 | 1223.73 | 1800.0 | 1205.43 |
| 2020-11-09 | 1302.82 | 1270.73 | 1302.76 | 1270.73 | 4100.0 | 1251.73 |
| 2020-11-06 | 1280.51 | 1270.29 | 1270.29 | 1275.38 | 2800.0 | 1256.31 |
| 2020-11-05 | 1277.25 | 1262.3 | 1266.27 | 1267.01 | 10600.0 | 1248.06 |
| 2020-11-04 | 1237.27 | 1228.36 | 1230.99 | 1229.0 | 46400.0 | 1210.62 |
| 2020-11-03 | 1213.41 | 1200.82 | 1204.09 | 1200.82 | 13000.0 | 1182.86 |
| 2020-11-02 | 1196.04 | 1172.94 | 1172.94 | 1187.28 | 3000.0 | 1169.53 |
| 2020-10-30 | 1189.99 | 1176.42 | 1183.74 | 1189.99 | 11500.0 | 1172.2 |
| 2020-10-29 | 1211.93 | 1179.8 | 1185.05 | 1211.58 | 8300.0 | 1193.46 |
| 2020-10-28 | 1183.02 | 1180.59 | 1182.1 | 1180.59 | 6500.0 | 1162.94 |
| 2020-10-27 | 1216.72 | 1216.72 | 1216.72 | 1216.72 | 2000.0 | 1198.53 |
| 2020-10-26 | 1237.32 | 1217.16 | 1237.32 | 1220.94 | 19700.0 | 1202.68 |
| 2020-10-23 | 1250.0 | 1245.35 | 1246.18 | 1248.84 | 11700.0 | 1230.17 |
| 2020-10-22 | 1250.55 | 1231.77 | 1231.77 | 1250.5 | 47700.0 | 1231.8 |
| 2020-10-21 | 1260.03 | 1246.14 | 1260.03 | 1250.81 | 20200.0 | 1232.11 |
| 2020-10-20 | 1270.02 | 1260.0 | 1262.57 | 1260.01 | 44300.0 | 1241.17 |
| 2020-10-19 | 1288.94 | 1263.11 | 1288.56 | 1270.33 | 21200.0 | 1251.33 |
| 2020-10-16 | 1283.59 | 1269.13 | 1283.49 | 1269.13 | 9300.0 | 1250.15 |
| 2020-10-15 | 1283.0 | 1279.46 | 1280.31 | 1280.01 | 38600.0 | 1260.87 |
| 2020-10-14 | 1298.0 | 1290.55 | 1298.0 | 1295.01 | 14200.0 | 1275.65 |
| 2020-10-13 | 1306.27 | 1298.49 | 1306.27 | 1298.49 | 8300.0 | 1279.07 |
| 2020-10-12 | 1307.47 | 1296.5 | 1296.5 | 1305.87 | 1700.0 | 1286.34 |
| 2020-10-09 | 1286.46 | 1279.99 | 1286.46 | 1280.0 | 2400.0 | 1260.86 |
| 2020-10-08 | 1278.08 | 1274.4 | 1278.08 | 1274.4 | 3100.0 | 1255.34 |
| 2020-10-07 | 1263.4 | 1261.59 | 1263.4 | 1261.59 | 1300.0 | 1242.73 |
| 2020-10-06 | 1270.66 | 1254.63 | 1256.89 | 1254.83 | 5000.0 | 1236.07 |
| 2020-10-05 | 1257.97 | 1256.89 | 1257.97 | 1256.89 | 6900.0 | 1238.1 |
| 2020-10-02 | 1246.47 | 1234.57 | 1246.47 | 1235.02 | 4800.0 | 1216.55 |
| 2020-10-01 | 1266.44 | 1262.08 | 1265.28 | 1266.44 | 4400.0 | 1247.5 |
| 2020-09-30 | 1266.35 | 1246.75 | 1266.14 | 1246.75 | 12300.0 | 1228.11 |
| 2020-09-29 | 1270.0 | 1252.25 | 1270.0 | 1252.25 | 8400.0 | 1233.52 |
| 2020-09-28 | 1268.26 | 1264.99 | 1265.55 | 1267.55 | 10100.0 | 1248.6 |
| 2020-09-25 | 1232.15 | 1232.15 | 1232.15 | 1232.15 | 11000.0 | 1213.72 |
| 2020-09-24 | 1232.15 | 1232.15 | 1232.15 | 1232.15 | 11800.0 | 1213.72 |
| 2020-09-23 | 1270.14 | 1222.87 | 1270.14 | 1222.87 | 5800.0 | 1204.58 |
| 2020-09-22 | 1243.66 | 1242.87 | 1243.22 | 1242.87 | 26300.0 | 1224.28 |
| 2020-09-21 | 1218.28 | 1207.91 | 1208.08 | 1218.28 | 10800.0 | 1200.06 |
| 2020-09-18 | 1254.0 | 1236.37 | 1254.0 | 1236.37 | 2400.0 | 1217.88 |
| 2020-09-17 | 1244.0 | 1244.0 | 1244.0 | 1244.0 | 1100.0 | 1225.4 |
| 2020-09-16 | 1264.33 | 1264.33 | 1264.33 | 1264.33 | 8000.0 | 1245.42 |
| 2020-09-15 | 1267.52 | 1267.52 | 1267.52 | 1267.52 | 1000.0 | 1248.57 |
| 2020-09-14 | 1254.0 | 1246.42 | 1246.42 | 1252.05 | 4600.0 | 1233.33 |
| 2020-09-11 | 1272.5 | 1257.53 | 1272.5 | 1257.53 | 6200.0 | 1219.02 |
| 2020-09-10 | 1282.5 | 1260.0 | 1281.65 | 1260.0 | 2800.0 | 1221.42 |
| 2020-09-09 | 1262.0 | 1262.0 | 1262.0 | 1262.0 | 1600.0 | 1223.36 |
| 2020-09-08 | 1262.0 | 1248.91 | 1261.34 | 1248.91 | 17300.0 | 1210.66 |
| 2020-09-04 | 1292.33 | 1262.26 | 1263.51 | 1292.33 | 7700.0 | 1252.76 |
| 2020-09-03 | 1270.36 | 1247.0 | 1268.52 | 1254.56 | 38900.0 | 1216.15 |
| 2020-09-02 | 1315.44 | 1315.23 | 1315.44 | 1315.23 | 6400.0 | 1274.96 |
| 2020-09-01 | 1277.33 | 1234.9 | 1234.9 | 1269.89 | 9100.0 | 1231.01 |
| 2020-08-31 | 1243.2 | 1230.2 | 1243.2 | 1230.2 | 18500.0 | 1192.53 |
| 2020-08-28 | 1226.74 | 1226.74 | 1226.74 | 1226.74 | 1700.0 | 1189.18 |
| 2020-08-27 | 1216.05 | 1213.45 | 1216.05 | 1216.0 | 5800.0 | 1178.77 |
| 2020-08-26 | 1233.47 | 1211.42 | 1214.44 | 1218.75 | 4800.0 | 1181.43 |
| 2020-08-25 | 1207.63 | 1197.59 | 1198.09 | 1207.56 | 3800.0 | 1170.58 |
| 2020-08-24 | 1196.01 | 1196.01 | 1196.01 | 1196.01 | 1500.0 | 1159.39 |
| 2020-08-21 | 1181.68 | 1181.11 | 1181.5 | 1181.32 | 1600.0 | 1145.15 |
| 2020-08-20 | 1187.86 | 1187.78 | 1187.86 | 1187.78 | 1300.0 | 1151.41 |
| 2020-08-19 | 1191.19 | 1186.95 | 1191.19 | 1188.28 | 3500.0 | 1151.9 |
| 2020-08-18 | 1186.12 | 1183.82 | 1186.12 | 1184.58 | 15200.0 | 1148.31 |
| 2020-08-17 | 1188.69 | 1186.04 | 1188.69 | 1186.04 | 800.0 | 1149.72 |
| 2020-08-14 | 1176.18 | 1165.13 | 1175.0 | 1165.13 | 1500.0 | 1129.45 |
| 2020-08-13 | 1187.57 | 1187.57 | 1187.57 | 1187.57 | 5400.0 | 1151.21 |
| 2020-08-12 | 1187.57 | 1187.03 | 1187.03 | 1187.57 | 40500.0 | 1151.21 |
| 2020-08-11 | 1160.5 | 1160.5 | 1160.5 | 1160.5 | 1900.0 | 1124.97 |
| 2020-08-10 | 1160.5 | 1160.5 | 1160.5 | 1160.5 | 10000.0 | 1124.97 |
| 2020-08-07 | 1158.26 | 1155.17 | 1158.26 | 1155.17 | 2100.0 | 1119.8 |
| 2020-08-06 | 1175.16 | 1174.13 | 1175.16 | 1174.18 | 6200.0 | 1138.23 |
| 2020-08-05 | 1171.38 | 1163.57 | 1165.13 | 1168.03 | 30400.0 | 1132.27 |
| 2020-08-04 | 1165.0 | 1161.75 | 1161.75 | 1165.0 | 1100.0 | 1129.33 |
| 2020-08-03 | 1162.32 | 1152.66 | 1152.66 | 1154.37 | 2800.0 | 1119.02 |
| 2020-07-31 | 1140.91 | 1129.0 | 1129.0 | 1140.91 | 28500.0 | 1105.98 |
| 2020-07-30 | 1122.04 | 1114.46 | 1114.46 | 1121.7 | 23100.0 | 1087.35 |
| 2020-07-29 | 1115.13 | 1115.13 | 1115.13 | 1115.13 | 3600.0 | 1080.99 |
| 2020-07-28 | 1115.13 | 1115.13 | 1115.13 | 1115.13 | 800.0 | 1080.99 |
| 2020-07-27 | 1119.93 | 1115.95 | 1119.58 | 1115.95 | 1600.0 | 1081.78 |
| 2020-07-24 | 1112.92 | 1104.25 | 1112.92 | 1111.42 | 4100.0 | 1077.39 |
| 2020-07-23 | 1128.37 | 1121.98 | 1128.37 | 1122.01 | 3100.0 | 1087.65 |
| 2020-07-22 | 1127.0 | 1126.74 | 1127.0 | 1126.74 | 30600.0 | 1092.24 |
| 2020-07-21 | 1130.0 | 1130.0 | 1130.0 | 1130.0 | 3600.0 | 1095.4 |
| 2020-07-20 | 1135.35 | 1122.91 | 1122.91 | 1135.35 | 3800.0 | 1100.59 |
| 2020-07-17 | 1131.11 | 1127.45 | 1127.45 | 1131.11 | 1600.0 | 1096.48 |
| 2020-07-16 | 1121.08 | 1115.0 | 1121.08 | 1115.0 | 4200.0 | 1080.86 |
| 2020-07-15 | 1127.93 | 1127.93 | 1127.93 | 1127.93 | 1300.0 | 1093.39 |
| 2020-07-14 | 1127.93 | 1127.93 | 1127.93 | 1127.93 | 5500.0 | 1093.39 |
| 2020-07-13 | 1148.41 | 1122.59 | 1146.0 | 1123.28 | 47600.0 | 1088.89 |
| 2020-07-10 | 1149.31 | 1131.22 | 1149.31 | 1142.67 | 9600.0 | 1107.68 |
| 2020-07-09 | 1154.44 | 1135.7 | 1144.81 | 1151.41 | 13400.0 | 1116.15 |
| 2020-07-08 | 1138.41 | 1125.03 | 1125.03 | 1138.36 | 16300.0 | 1103.5 |
| 2020-07-07 | 1125.43 | 1119.32 | 1125.43 | 1119.32 | 6400.0 | 1085.05 |
| 2020-07-06 | 1131.02 | 1128.95 | 1131.02 | 1130.07 | 4400.0 | 1095.47 |
| 2020-07-02 | 1126.52 | 1120.6 | 1122.48 | 1120.6 | 2100.0 | 1086.29 |
| 2020-07-01 | 1116.65 | 1109.05 | 1116.09 | 1114.15 | 2000.0 | 1080.04 |
| 2020-06-30 | 1119.68 | 1111.36 | 1116.84 | 1114.35 | 22300.0 | 1080.23 |
| 2020-06-29 | 1098.79 | 1082.08 | 1082.08 | 1098.78 | 6200.0 | 1065.14 |
| 2020-06-26 | 1100.14 | 1086.94 | 1090.54 | 1092.3 | 24400.0 | 1058.85 |
| 2020-06-25 | 1097.08 | 1079.38 | 1082.46 | 1097.08 | 18600.0 | 1063.49 |
| 2020-06-24 | 1096.52 | 1084.3 | 1096.52 | 1088.14 | 4700.0 | 1054.82 |
| 2020-06-23 | 1112.82 | 1102.93 | 1112.82 | 1105.66 | 7300.0 | 1071.81 |
| 2020-06-22 | 1112.71 | 1092.82 | 1095.03 | 1104.79 | 55500.0 | 1070.96 |
| 2020-06-19 | 1110.99 | 1083.2 | 1110.99 | 1087.81 | 6300.0 | 1054.5 |
| 2020-06-18 | 1106.76 | 1101.01 | 1101.01 | 1106.76 | 5600.0 | 1072.87 |
| 2020-06-17 | 1099.21 | 1098.33 | 1099.12 | 1098.95 | 2600.0 | 1065.3 |
| 2020-06-16 | 1094.94 | 1075.01 | 1094.94 | 1089.4 | 36100.0 | 1056.04 |
| 2020-06-15 | 1070.02 | 1037.73 | 1037.73 | 1069.45 | 48800.0 | 1036.7 |
| 2020-06-12 | 1095.17 | 1042.18 | 1082.57 | 1058.34 | 252700.0 | 1025.93 |
| 2020-06-11 | 1107.0 | 1077.98 | 1107.0 | 1080.54 | 12600.0 | 1028.07 |
| 2020-06-10 | 1148.81 | 1134.37 | 1148.81 | 1142.27 | 3900.0 | 1086.8 |
| 2020-06-09 | 1145.0 | 1133.53 | 1145.0 | 1139.83 | 19100.0 | 1084.48 |
| 2020-06-08 | 1144.86 | 1140.16 | 1144.86 | 1143.35 | 2500.0 | 1087.83 |
| 2020-06-05 | 1177.34 | 1143.08 | 1160.64 | 1143.08 | 19800.0 | 1087.57 |
| 2020-06-04 | 1123.89 | 1100.91 | 1100.91 | 1116.51 | 8800.0 | 1062.29 |
| 2020-06-03 | 1122.93 | 1116.06 | 1117.8 | 1122.21 | 9500.0 | 1067.71 |
| 2020-06-02 | 1088.3 | 1085.0 | 1085.0 | 1088.3 | 6400.0 | 1035.45 |
| 2020-06-01 | 1069.37 | 1065.0 | 1065.0 | 1065.05 | 2900.0 | 1013.33 |
| 2020-05-29 | 1085.95 | 1049.73 | 1049.73 | 1085.95 | 18900.0 | 1033.21 |
| 2020-05-28 | 1057.0 | 1052.54 | 1052.54 | 1057.0 | 6700.0 | 1005.67 |
| 2020-05-27 | 1052.29 | 1036.65 | 1044.4 | 1047.29 | 3000.0 | 996.43 |
| 2020-05-26 | 1053.36 | 1046.83 | 1046.83 | 1047.74 | 8700.0 | 996.86 |
| 2020-05-22 | 1031.27 | 1008.58 | 1009.05 | 1031.27 | 15800.0 | 981.19 |
| 2020-05-21 | 1035.52 | 1005.0 | 1026.1 | 1019.4 | 12500.0 | 969.9 |
| 2020-05-20 | 1032.88 | 1024.49 | 1027.85 | 1031.04 | 16500.0 | 980.97 |
| 2020-05-19 | 1014.16 | 1011.06 | 1014.16 | 1011.06 | 23700.0 | 961.96 |
| 2020-05-18 | 1019.78 | 1007.32 | 1007.32 | 1016.3 | 59600.0 | 966.95 |
| 2020-05-15 | 984.73 | 971.51 | 973.85 | 983.65 | 10300.0 | 935.88 |
| 2020-05-14 | 987.52 | 962.36 | 977.23 | 986.12 | 12800.0 | 938.23 |
| 2020-05-13 | 1002.95 | 977.01 | 1002.95 | 979.55 | 46400.0 | 931.98 |
| 2020-05-12 | 1016.93 | 1004.72 | 1016.93 | 1012.14 | 24300.0 | 962.99 |
| 2020-05-11 | 1026.97 | 1007.03 | 1007.03 | 1026.97 | 7100.0 | 977.1 |
| 2020-05-08 | 1020.07 | 1015.0 | 1015.05 | 1020.07 | 19800.0 | 970.53 |
| 2020-05-07 | 1009.42 | 1009.42 | 1009.42 | 1009.42 | 14800.0 | 960.4 |
| 2020-05-06 | 1007.25 | 1001.26 | 1001.27 | 1007.25 | 7000.0 | 958.34 |
| 2020-05-05 | 1000.0 | 997.05 | 997.05 | 1000.0 | 14100.0 | 951.44 |
| 2020-05-04 | 985.53 | 966.52 | 978.73 | 985.53 | 21600.0 | 937.67 |
| 2020-05-01 | 999.18 | 977.46 | 999.18 | 981.0 | 43700.0 | 933.36 |
| 2020-04-30 | 1036.8 | 1017.12 | 1036.8 | 1017.44 | 13000.0 | 968.03 |
| 2020-04-29 | 1036.0 | 1026.77 | 1036.0 | 1030.78 | 40900.0 | 980.72 |
| 2020-04-28 | 1014.04 | 1014.04 | 1014.04 | 1014.04 | 2700.0 | 964.8 |
| 2020-04-27 | 1017.93 | 1014.04 | 1014.04 | 1014.04 | 4800.0 | 964.8 |
| 2020-04-24 | 1007.18 | 999.05 | 1001.5 | 1007.15 | 3400.0 | 958.24 |
| 2020-04-23 | 998.23 | 993.42 | 995.84 | 993.85 | 4000.0 | 945.59 |
| 2020-04-22 | 991.11 | 976.75 | 976.75 | 986.16 | 4500.0 | 938.27 |
| 2020-04-21 | 975.0 | 957.0 | 975.0 | 957.0 | 67900.0 | 910.53 |
| 2020-04-20 | 1007.36 | 992.5 | 1007.36 | 992.5 | 26000.0 | 944.3 |
| 2020-04-17 | 1028.05 | 1010.0 | 1012.87 | 1028.05 | 23900.0 | 978.13 |
| 2020-04-16 | 1002.59 | 988.83 | 1002.59 | 994.79 | 36600.0 | 946.48 |
| 2020-04-15 | 1021.4 | 1002.0 | 1021.4 | 1002.0 | 7300.0 | 953.34 |
| 2020-04-14 | 1043.33 | 1015.49 | 1043.33 | 1025.14 | 6800.0 | 975.36 |
| 2020-04-13 | 1005.44 | 989.91 | 997.0 | 1005.44 | 4300.0 | 956.61 |
| 2020-04-09 | 1010.45 | 982.43 | 1010.45 | 982.43 | 8000.0 | 934.72 |
| 2020-04-08 | 1001.08 | 992.95 | 999.0 | 1000.06 | 45800.0 | 951.49 |
| 2020-04-07 | 998.32 | 981.22 | 990.0 | 981.22 | 38300.0 | 933.57 |
| 2020-04-06 | 971.64 | 956.65 | 956.65 | 971.64 | 6400.0 | 924.46 |
| 2020-04-03 | 933.67 | 914.43 | 933.67 | 914.43 | 2300.0 | 870.02 |
| 2020-04-02 | 924.51 | 921.4 | 921.4 | 924.51 | 17800.0 | 879.61 |
| 2020-04-01 | 931.74 | 887.27 | 931.74 | 887.71 | 12500.0 | 844.6 |
| 2020-03-31 | 982.65 | 934.36 | 973.67 | 934.36 | 12500.0 | 888.99 |
| 2020-03-30 | 945.7 | 933.27 | 933.57 | 941.08 | 3100.0 | 895.38 |
| 2020-03-27 | 940.51 | 929.78 | 929.78 | 940.51 | 25700.0 | 894.84 |
| 2020-03-26 | 951.84 | 926.77 | 951.84 | 944.71 | 40100.0 | 898.84 |
| 2020-03-25 | 946.47 | 862.26 | 862.26 | 874.18 | 16400.0 | 831.73 |
| 2020-03-24 | 865.0 | 780.0 | 780.0 | 838.08 | 40900.0 | 797.38 |
| 2020-03-23 | 802.61 | 730.5 | 788.64 | 783.54 | 22100.0 | 745.49 |
| 2020-03-20 | 818.31 | 786.75 | 786.75 | 790.0 | 63800.0 | 751.64 |
| 2020-03-19 | 783.74 | 660.0 | 660.0 | 740.35 | 38900.0 | 704.4 |
| 2020-03-18 | 706.36 | 635.0 | 706.36 | 647.29 | 21300.0 | 615.86 |
| 2020-03-17 | 802.0 | 773.0 | 777.15 | 779.0 | 74600.0 | 741.17 |
| 2020-03-16 | 825.35 | 707.0 | 707.0 | 762.04 | 9700.0 | 725.03 |
| 2020-03-13 | 890.0 | 830.97 | 884.62 | 890.0 | 23300.0 | 846.78 |
| 2020-03-12 | 965.0 | 870.28 | 965.0 | 870.28 | 76400.0 | 828.02 |
| 2020-03-11 | 1008.06 | 979.09 | 1008.06 | 982.0 | 10100.0 | 915.28 |
| 2020-03-10 | 1037.49 | 984.35 | 1037.49 | 1018.82 | 33900.0 | 949.6 |
| 2020-03-09 | 1021.8 | 980.1 | 1007.04 | 991.2 | 14600.0 | 923.86 |
| 2020-03-06 | 1060.0 | 1029.99 | 1040.39 | 1045.28 | 16500.0 | 974.26 |
| 2020-03-05 | 1075.44 | 1057.96 | 1073.16 | 1061.2 | 11800.0 | 989.1 |
| 2020-03-04 | 1089.34 | 1074.49 | 1075.0 | 1083.01 | 3800.0 | 1009.43 |
| 2020-03-03 | 1089.8 | 1056.2 | 1089.8 | 1057.93 | 18200.0 | 986.05 |
| 2020-03-02 | 1084.21 | 1050.0 | 1054.17 | 1075.25 | 5300.0 | 1002.2 |
| 2020-02-28 | 1050.0 | 1007.04 | 1050.0 | 1034.15 | 43400.0 | 963.89 |
| 2020-02-27 | 1091.83 | 1070.0 | 1076.0 | 1070.0 | 9800.0 | 997.3 |
| 2020-02-26 | 1099.03 | 1094.1 | 1095.0 | 1095.65 | 10800.0 | 1021.21 |
| 2020-02-25 | 1102.38 | 1082.23 | 1102.38 | 1086.21 | 21000.0 | 1012.41 |
| 2020-02-24 | 1125.89 | 1107.15 | 1125.89 | 1112.83 | 32100.0 | 1037.22 |
| 2020-02-21 | 1147.34 | 1145.52 | 1145.52 | 1147.34 | 8000.0 | 1069.39 |
| 2020-02-20 | 1174.16 | 1155.04 | 1173.22 | 1156.0 | 13900.0 | 1077.46 |
| 2020-02-19 | 1177.78 | 1174.92 | 1177.41 | 1176.62 | 6300.0 | 1096.68 |
| 2020-02-18 | 1161.7 | 1158.3 | 1158.3 | 1161.3 | 13600.0 | 1082.4 |