| 名前 | Booking Holdings Inc. Common Stock |
| ティッカー | BKNG |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 2198.03 | 2133.71 | 2139.19 | 2184.16 | 242400.0 | 2184.16 |
| 2021-02-12 | 2188.99 | 2110.01 | 2126.35 | 2150.58 | 210600.0 | 2150.58 |
| 2021-02-11 | 2183.66 | 2132.84 | 2145.34 | 2159.26 | 258300.0 | 2159.26 |
| 2021-02-10 | 2161.21 | 2091.18 | 2116.3 | 2141.76 | 334100.0 | 2141.76 |
| 2021-02-09 | 2104.85 | 2051.64 | 2082.88 | 2085.28 | 229700.0 | 2085.28 |
| 2021-02-08 | 2131.66 | 2070.79 | 2117.05 | 2099.56 | 219000.0 | 2099.56 |
| 2021-02-05 | 2129.99 | 2073.88 | 2109.29 | 2096.42 | 238400.0 | 2096.42 |
| 2021-02-04 | 2085.9 | 2015.66 | 2036.19 | 2082.94 | 355200.0 | 2082.94 |
| 2021-02-03 | 2094.8 | 2024.72 | 2079.53 | 2027.3 | 352600.0 | 2027.3 |
| 2021-02-02 | 2112.91 | 2025.41 | 2035.0 | 2065.53 | 440700.0 | 2065.53 |
| 2021-02-01 | 2006.38 | 1965.0 | 1996.19 | 1990.46 | 478700.0 | 1990.46 |
| 2021-01-29 | 2040.0 | 1938.8 | 2036.0 | 1944.33 | 536200.0 | 1944.33 |
| 2021-01-28 | 2048.77 | 1935.88 | 1979.04 | 2034.1 | 843300.0 | 2034.1 |
| 2021-01-27 | 1975.96 | 1860.73 | 1949.33 | 1886.09 | 705600.0 | 1886.09 |
| 2021-01-26 | 2056.73 | 1974.65 | 2033.37 | 1983.16 | 447600.0 | 1983.16 |
| 2021-01-25 | 2060.35 | 1947.09 | 2044.86 | 2018.43 | 879500.0 | 2018.43 |
| 2021-01-22 | 2109.51 | 2065.0 | 2101.83 | 2066.24 | 356700.0 | 2066.24 |
| 2021-01-21 | 2157.01 | 2105.0 | 2140.9 | 2109.94 | 460800.0 | 2109.94 |
| 2021-01-20 | 2179.98 | 2124.56 | 2179.98 | 2160.05 | 339000.0 | 2160.05 |
| 2021-01-19 | 2169.95 | 2108.96 | 2135.0 | 2163.04 | 274900.0 | 2163.04 |
| 2021-01-15 | 2179.29 | 2116.0 | 2179.29 | 2119.23 | 340800.0 | 2119.23 |
| 2021-01-14 | 2215.78 | 2178.77 | 2185.27 | 2182.59 | 273100.0 | 2182.59 |
| 2021-01-13 | 2208.08 | 2168.4 | 2168.4 | 2182.42 | 239600.0 | 2182.42 |
| 2021-01-12 | 2243.64 | 2191.63 | 2237.36 | 2196.34 | 259400.0 | 2196.34 |
| 2021-01-11 | 2290.04 | 2214.03 | 2252.43 | 2221.27 | 320600.0 | 2221.27 |
| 2021-01-08 | 2289.98 | 2248.47 | 2256.34 | 2281.54 | 310500.0 | 2281.54 |
| 2021-01-07 | 2288.0 | 2219.77 | 2278.15 | 2239.85 | 299700.0 | 2239.85 |
| 2021-01-06 | 2288.49 | 2160.0 | 2175.89 | 2249.81 | 393400.0 | 2249.81 |
| 2021-01-05 | 2225.94 | 2154.56 | 2164.0 | 2188.07 | 348200.0 | 2188.07 |
| 2021-01-04 | 2257.19 | 2121.21 | 2250.0 | 2164.08 | 334000.0 | 2164.08 |
| 2020-12-31 | 2227.97 | 2185.0 | 2198.07 | 2227.27 | 176600.0 | 2227.27 |
| 2020-12-30 | 2214.01 | 2174.97 | 2200.0 | 2205.26 | 229700.0 | 2205.26 |
| 2020-12-29 | 2200.0 | 2153.96 | 2165.98 | 2185.4 | 341900.0 | 2185.4 |
| 2020-12-28 | 2152.26 | 2124.46 | 2129.45 | 2137.92 | 251000.0 | 2137.92 |
| 2020-12-24 | 2119.0 | 2081.0 | 2119.0 | 2088.35 | 182500.0 | 2088.35 |
| 2020-12-23 | 2114.15 | 2050.43 | 2055.39 | 2100.85 | 314700.0 | 2100.85 |
| 2020-12-22 | 2069.36 | 2031.39 | 2068.35 | 2052.82 | 198800.0 | 2052.82 |
| 2020-12-21 | 2071.82 | 2024.02 | 2050.0 | 2068.2 | 357100.0 | 2068.2 |
| 2020-12-18 | 2118.75 | 2087.93 | 2118.75 | 2099.65 | 536200.0 | 2099.65 |
| 2020-12-17 | 2126.95 | 2070.52 | 2117.95 | 2113.43 | 295300.0 | 2113.43 |
| 2020-12-16 | 2118.2 | 2077.4 | 2118.2 | 2098.71 | 238600.0 | 2098.71 |
| 2020-12-15 | 2105.82 | 2055.01 | 2078.22 | 2098.05 | 314700.0 | 2098.05 |
| 2020-12-14 | 2143.06 | 2065.08 | 2120.09 | 2066.01 | 339200.0 | 2066.01 |
| 2020-12-11 | 2104.02 | 2050.13 | 2090.22 | 2089.21 | 354500.0 | 2089.21 |
| 2020-12-10 | 2151.58 | 2079.19 | 2094.99 | 2104.87 | 380200.0 | 2104.87 |
| 2020-12-09 | 2170.03 | 2076.81 | 2100.47 | 2107.11 | 697900.0 | 2107.11 |
| 2020-12-08 | 2128.21 | 2082.45 | 2093.06 | 2086.65 | 342300.0 | 2086.65 |
| 2020-12-07 | 2137.43 | 2085.0 | 2119.97 | 2128.78 | 321500.0 | 2128.78 |
| 2020-12-04 | 2138.97 | 2090.0 | 2103.7 | 2125.03 | 339500.0 | 2125.03 |
| 2020-12-03 | 2122.03 | 2065.18 | 2096.8 | 2096.63 | 337300.0 | 2096.63 |
| 2020-12-02 | 2097.99 | 2036.88 | 2052.67 | 2078.42 | 247700.0 | 2078.42 |
| 2020-12-01 | 2088.85 | 2030.0 | 2047.21 | 2052.67 | 295800.0 | 2052.67 |
| 2020-11-30 | 2058.0 | 2019.87 | 2057.67 | 2028.45 | 335500.0 | 2028.45 |
| 2020-11-27 | 2083.72 | 2048.28 | 2067.86 | 2052.67 | 117200.0 | 2052.67 |
| 2020-11-25 | 2118.96 | 2043.85 | 2108.74 | 2063.8 | 215900.0 | 2063.8 |
| 2020-11-24 | 2107.03 | 2026.61 | 2050.0 | 2103.45 | 445600.0 | 2103.45 |
| 2020-11-23 | 2042.06 | 2000.0 | 2004.87 | 2019.84 | 336500.0 | 2019.84 |
| 2020-11-20 | 2036.52 | 1987.84 | 2017.6 | 1992.77 | 307800.0 | 1992.77 |
| 2020-11-19 | 2054.98 | 2000.0 | 2022.84 | 2010.97 | 388800.0 | 2010.97 |
| 2020-11-18 | 2103.51 | 2044.02 | 2076.0 | 2044.6 | 376700.0 | 2044.6 |
| 2020-11-17 | 2091.52 | 2057.96 | 2080.0 | 2081.25 | 339100.0 | 2081.25 |
| 2020-11-16 | 2121.99 | 2060.78 | 2117.87 | 2109.61 | 845900.0 | 2109.61 |
| 2020-11-13 | 2069.89 | 1970.0 | 1970.0 | 2052.87 | 445500.0 | 2052.87 |
| 2020-11-12 | 1990.0 | 1953.15 | 1975.0 | 1962.92 | 381500.0 | 1962.92 |
| 2020-11-11 | 2008.0 | 1955.7 | 1996.95 | 2000.02 | 441300.0 | 2000.02 |
| 2020-11-10 | 2103.0 | 1989.61 | 2079.59 | 2007.44 | 738500.0 | 2007.44 |
| 2020-11-09 | 2128.02 | 2013.22 | 2049.0 | 2118.24 | 1649300.0 | 2118.24 |
| 2020-11-06 | 1796.01 | 1701.09 | 1721.04 | 1783.75 | 452300.0 | 1783.75 |
| 2020-11-05 | 1783.17 | 1734.01 | 1734.01 | 1768.31 | 388200.0 | 1768.31 |
| 2020-11-04 | 1751.83 | 1674.8 | 1702.97 | 1713.32 | 423200.0 | 1713.32 |
| 2020-11-03 | 1682.33 | 1598.78 | 1622.79 | 1669.58 | 341100.0 | 1669.58 |
| 2020-11-02 | 1653.5 | 1598.01 | 1653.5 | 1604.13 | 342700.0 | 1604.13 |
| 2020-10-30 | 1634.96 | 1591.1 | 1620.78 | 1622.5 | 411100.0 | 1622.5 |
| 2020-10-29 | 1643.1 | 1589.0 | 1600.0 | 1630.26 | 340900.0 | 1630.26 |
| 2020-10-28 | 1669.98 | 1602.55 | 1663.17 | 1605.05 | 420800.0 | 1605.05 |
| 2020-10-27 | 1745.0 | 1685.36 | 1738.56 | 1697.71 | 244900.0 | 1697.71 |
| 2020-10-26 | 1793.27 | 1714.12 | 1775.13 | 1749.29 | 294900.0 | 1749.29 |
| 2020-10-23 | 1826.16 | 1788.95 | 1800.79 | 1823.55 | 316800.0 | 1823.55 |
| 2020-10-22 | 1797.37 | 1702.38 | 1714.19 | 1792.02 | 475100.0 | 1792.02 |
| 2020-10-21 | 1704.26 | 1657.38 | 1660.0 | 1702.03 | 284500.0 | 1702.03 |
| 2020-10-20 | 1688.73 | 1661.1 | 1673.0 | 1671.71 | 292600.0 | 1671.71 |
| 2020-10-19 | 1686.47 | 1652.37 | 1679.75 | 1653.02 | 317900.0 | 1653.02 |
| 2020-10-16 | 1712.84 | 1667.58 | 1704.0 | 1667.87 | 416200.0 | 1667.87 |
| 2020-10-15 | 1711.16 | 1686.42 | 1700.0 | 1702.11 | 321600.0 | 1702.11 |
| 2020-10-14 | 1791.17 | 1730.88 | 1783.38 | 1732.6 | 316800.0 | 1732.6 |
| 2020-10-13 | 1846.98 | 1771.87 | 1840.0 | 1780.97 | 426200.0 | 1780.97 |
| 2020-10-12 | 1866.0 | 1826.66 | 1830.83 | 1845.0 | 357000.0 | 1845.0 |
| 2020-10-09 | 1828.81 | 1786.71 | 1807.0 | 1817.89 | 264900.0 | 1817.89 |
| 2020-10-08 | 1794.53 | 1753.0 | 1770.06 | 1788.81 | 262900.0 | 1788.81 |
| 2020-10-07 | 1761.18 | 1720.0 | 1724.0 | 1758.85 | 215500.0 | 1758.85 |
| 2020-10-06 | 1759.03 | 1700.1 | 1714.09 | 1709.71 | 330400.0 | 1709.71 |
| 2020-10-05 | 1720.47 | 1662.47 | 1705.28 | 1706.79 | 317000.0 | 1706.79 |
| 2020-10-02 | 1720.0 | 1684.03 | 1698.99 | 1710.71 | 269900.0 | 1710.71 |
| 2020-10-01 | 1750.0 | 1730.0 | 1735.54 | 1742.98 | 339500.0 | 1742.98 |
| 2020-09-30 | 1729.79 | 1679.0 | 1682.64 | 1710.68 | 326100.0 | 1710.68 |
| 2020-09-29 | 1712.27 | 1670.41 | 1700.15 | 1672.98 | 228400.0 | 1672.98 |
| 2020-09-28 | 1729.25 | 1671.25 | 1694.99 | 1700.4 | 296300.0 | 1700.4 |
| 2020-09-25 | 1660.74 | 1612.0 | 1635.0 | 1657.77 | 302600.0 | 1657.77 |
| 2020-09-24 | 1680.35 | 1601.01 | 1617.28 | 1650.57 | 394100.0 | 1650.57 |
| 2020-09-23 | 1693.09 | 1633.74 | 1692.1 | 1638.47 | 288900.0 | 1638.47 |
| 2020-09-22 | 1679.34 | 1625.0 | 1659.22 | 1674.0 | 434000.0 | 1674.0 |
| 2020-09-21 | 1688.09 | 1632.17 | 1676.2 | 1652.39 | 656100.0 | 1652.39 |
| 2020-09-18 | 1794.52 | 1720.0 | 1791.16 | 1732.28 | 629300.0 | 1732.28 |
| 2020-09-17 | 1805.84 | 1756.49 | 1783.19 | 1787.21 | 480600.0 | 1787.21 |
| 2020-09-16 | 1837.83 | 1787.9 | 1800.0 | 1806.66 | 382300.0 | 1806.66 |
| 2020-09-15 | 1817.74 | 1785.0 | 1797.41 | 1787.0 | 268000.0 | 1787.0 |
| 2020-09-14 | 1805.45 | 1774.6 | 1803.0 | 1784.59 | 377000.0 | 1784.59 |
| 2020-09-11 | 1835.02 | 1769.98 | 1813.52 | 1783.74 | 382800.0 | 1783.74 |
| 2020-09-10 | 1901.9 | 1811.74 | 1871.0 | 1816.59 | 341800.0 | 1816.59 |
| 2020-09-09 | 1910.08 | 1823.4 | 1887.55 | 1871.07 | 460900.0 | 1871.07 |
| 2020-09-08 | 1930.08 | 1882.94 | 1886.86 | 1891.6 | 346900.0 | 1891.6 |
| 2020-09-04 | 1962.6 | 1906.08 | 1947.97 | 1917.74 | 379300.0 | 1917.74 |
| 2020-09-03 | 1966.22 | 1909.89 | 1952.15 | 1945.45 | 428100.0 | 1945.45 |
| 2020-09-02 | 1955.4 | 1895.65 | 1940.0 | 1948.73 | 335300.0 | 1948.73 |
| 2020-09-01 | 1937.0 | 1899.73 | 1905.13 | 1928.86 | 315900.0 | 1928.86 |
| 2020-08-31 | 1936.5 | 1908.13 | 1922.47 | 1910.45 | 321200.0 | 1910.45 |
| 2020-08-28 | 1955.61 | 1895.23 | 1896.15 | 1945.25 | 320800.0 | 1945.25 |
| 2020-08-27 | 1924.86 | 1874.27 | 1892.58 | 1893.5 | 398900.0 | 1893.5 |
| 2020-08-26 | 1883.97 | 1835.01 | 1838.8 | 1866.97 | 394400.0 | 1866.97 |
| 2020-08-25 | 1858.29 | 1816.41 | 1836.02 | 1853.8 | 313200.0 | 1853.8 |
| 2020-08-24 | 1837.72 | 1796.94 | 1803.56 | 1834.44 | 362400.0 | 1834.44 |
| 2020-08-21 | 1785.05 | 1754.67 | 1763.0 | 1779.37 | 270400.0 | 1779.37 |
| 2020-08-20 | 1774.95 | 1746.01 | 1751.9 | 1768.69 | 245900.0 | 1768.69 |
| 2020-08-19 | 1807.09 | 1760.32 | 1783.01 | 1767.47 | 311600.0 | 1767.47 |
| 2020-08-18 | 1792.0 | 1744.13 | 1750.0 | 1778.91 | 238900.0 | 1778.91 |
| 2020-08-17 | 1792.39 | 1750.0 | 1792.39 | 1752.92 | 244500.0 | 1752.92 |
| 2020-08-14 | 1787.22 | 1768.27 | 1780.0 | 1778.87 | 262500.0 | 1778.87 |
| 2020-08-13 | 1823.98 | 1789.0 | 1799.06 | 1792.97 | 220200.0 | 1792.97 |
| 2020-08-12 | 1828.0 | 1805.5 | 1816.3 | 1808.07 | 274200.0 | 1808.07 |
| 2020-08-11 | 1847.42 | 1800.01 | 1818.27 | 1805.1 | 476000.0 | 1805.1 |
| 2020-08-10 | 1785.89 | 1731.05 | 1760.0 | 1768.58 | 357100.0 | 1768.58 |
| 2020-08-07 | 1821.45 | 1742.0 | 1813.4 | 1754.48 | 566000.0 | 1754.48 |
| 2020-08-06 | 1765.98 | 1700.73 | 1702.0 | 1751.79 | 451100.0 | 1751.79 |
| 2020-08-05 | 1734.43 | 1683.39 | 1700.13 | 1724.77 | 314400.0 | 1724.77 |
| 2020-08-04 | 1680.0 | 1635.35 | 1641.0 | 1675.13 | 240200.0 | 1675.13 |
| 2020-08-03 | 1669.89 | 1634.69 | 1665.91 | 1650.24 | 201300.0 | 1650.24 |
| 2020-07-31 | 1692.25 | 1625.61 | 1687.87 | 1662.13 | 305200.0 | 1662.13 |
| 2020-07-30 | 1699.21 | 1657.16 | 1683.8 | 1687.74 | 205400.0 | 1687.74 |
| 2020-07-29 | 1724.4 | 1676.95 | 1688.86 | 1707.54 | 311300.0 | 1707.54 |
| 2020-07-28 | 1702.84 | 1677.29 | 1696.34 | 1681.75 | 210600.0 | 1681.75 |
| 2020-07-27 | 1711.88 | 1671.01 | 1690.64 | 1702.83 | 223900.0 | 1702.83 |
| 2020-07-24 | 1709.24 | 1671.97 | 1678.27 | 1701.3 | 324900.0 | 1701.3 |
| 2020-07-23 | 1729.33 | 1692.15 | 1721.28 | 1695.46 | 263800.0 | 1695.46 |
| 2020-07-22 | 1728.32 | 1681.25 | 1717.96 | 1720.54 | 367500.0 | 1720.54 |
| 2020-07-21 | 1762.67 | 1703.61 | 1735.91 | 1711.71 | 382600.0 | 1711.71 |
| 2020-07-20 | 1748.0 | 1700.42 | 1724.01 | 1713.65 | 308300.0 | 1713.65 |
| 2020-07-17 | 1757.12 | 1719.04 | 1757.12 | 1732.19 | 368700.0 | 1732.19 |
| 2020-07-16 | 1773.5 | 1730.67 | 1767.21 | 1746.79 | 251700.0 | 1746.79 |
| 2020-07-15 | 1802.73 | 1745.04 | 1747.0 | 1799.34 | 646800.0 | 1799.34 |
| 2020-07-14 | 1703.56 | 1652.69 | 1668.69 | 1696.23 | 261100.0 | 1696.23 |
| 2020-07-13 | 1739.58 | 1685.01 | 1720.89 | 1686.76 | 400600.0 | 1686.76 |
| 2020-07-10 | 1708.8 | 1652.98 | 1660.68 | 1707.4 | 323400.0 | 1707.4 |
| 2020-07-09 | 1679.7 | 1627.48 | 1671.9 | 1670.28 | 406600.0 | 1670.28 |
| 2020-07-08 | 1665.96 | 1633.25 | 1662.0 | 1661.3 | 332500.0 | 1661.3 |
| 2020-07-07 | 1697.33 | 1654.66 | 1681.36 | 1657.45 | 267100.0 | 1657.45 |
| 2020-07-06 | 1738.0 | 1680.17 | 1706.19 | 1703.76 | 440800.0 | 1703.76 |
| 2020-07-02 | 1714.09 | 1658.4 | 1690.11 | 1669.98 | 360800.0 | 1669.98 |
| 2020-07-01 | 1670.0 | 1601.14 | 1606.05 | 1658.79 | 538800.0 | 1658.79 |
| 2020-06-30 | 1603.24 | 1566.42 | 1583.9 | 1592.34 | 293600.0 | 1592.34 |
| 2020-06-29 | 1595.3 | 1540.48 | 1567.77 | 1593.22 | 365800.0 | 1593.22 |
| 2020-06-26 | 1611.71 | 1532.83 | 1597.3 | 1541.25 | 601700.0 | 1541.25 |
| 2020-06-25 | 1623.97 | 1561.72 | 1585.81 | 1615.39 | 498600.0 | 1615.39 |
| 2020-06-24 | 1669.77 | 1582.0 | 1660.71 | 1610.33 | 597300.0 | 1610.33 |
| 2020-06-23 | 1678.5 | 1640.0 | 1652.3 | 1677.1 | 363300.0 | 1677.1 |
| 2020-06-22 | 1636.29 | 1593.87 | 1609.74 | 1633.52 | 333900.0 | 1633.52 |
| 2020-06-19 | 1657.49 | 1600.0 | 1654.0 | 1626.91 | 754200.0 | 1626.91 |
| 2020-06-18 | 1658.0 | 1590.93 | 1622.4 | 1628.35 | 546600.0 | 1628.35 |
| 2020-06-17 | 1678.58 | 1626.01 | 1677.92 | 1638.24 | 355000.0 | 1638.24 |
| 2020-06-16 | 1721.85 | 1641.75 | 1716.32 | 1673.74 | 454600.0 | 1673.74 |
| 2020-06-15 | 1664.93 | 1555.01 | 1567.66 | 1650.67 | 409800.0 | 1650.67 |
| 2020-06-12 | 1663.99 | 1572.84 | 1653.57 | 1623.92 | 489400.0 | 1623.92 |
| 2020-06-11 | 1656.76 | 1576.57 | 1655.85 | 1588.37 | 920100.0 | 1588.37 |
| 2020-06-10 | 1793.0 | 1717.72 | 1791.95 | 1733.31 | 536400.0 | 1733.31 |
| 2020-06-09 | 1818.34 | 1770.0 | 1808.07 | 1777.97 | 450400.0 | 1777.97 |
| 2020-06-08 | 1871.97 | 1825.57 | 1846.6 | 1840.91 | 672000.0 | 1840.91 |
| 2020-06-05 | 1853.38 | 1802.85 | 1826.76 | 1812.64 | 1034400.0 | 1812.64 |
| 2020-06-04 | 1749.18 | 1706.0 | 1714.9 | 1742.64 | 502400.0 | 1742.64 |
| 2020-06-03 | 1743.84 | 1694.29 | 1704.03 | 1725.97 | 597500.0 | 1725.97 |
| 2020-06-02 | 1692.05 | 1653.58 | 1690.0 | 1655.0 | 513600.0 | 1655.0 |
| 2020-06-01 | 1684.17 | 1633.12 | 1633.12 | 1670.73 | 490100.0 | 1670.73 |
| 2020-05-29 | 1657.0 | 1618.43 | 1657.0 | 1639.42 | 696800.0 | 1639.42 |
| 2020-05-28 | 1708.0 | 1644.02 | 1695.59 | 1648.99 | 664100.0 | 1648.99 |
| 2020-05-27 | 1788.0 | 1692.61 | 1775.93 | 1698.73 | 1017900.0 | 1698.73 |
| 2020-05-26 | 1764.9 | 1692.11 | 1704.32 | 1746.91 | 1201000.0 | 1746.91 |
| 2020-05-22 | 1637.29 | 1584.65 | 1591.74 | 1631.3 | 574600.0 | 1631.3 |
| 2020-05-21 | 1623.44 | 1575.79 | 1605.0 | 1595.68 | 631900.0 | 1595.68 |
| 2020-05-20 | 1605.74 | 1578.2 | 1578.52 | 1599.15 | 700000.0 | 1599.15 |
| 2020-05-19 | 1598.83 | 1544.16 | 1556.29 | 1547.56 | 828400.0 | 1547.56 |
| 2020-05-18 | 1581.56 | 1430.0 | 1430.0 | 1557.43 | 1322000.0 | 1557.43 |
| 2020-05-15 | 1409.49 | 1372.13 | 1377.01 | 1384.31 | 632600.0 | 1384.31 |
| 2020-05-14 | 1388.94 | 1303.25 | 1348.74 | 1382.51 | 708700.0 | 1382.51 |
| 2020-05-13 | 1388.92 | 1336.32 | 1379.34 | 1366.07 | 780900.0 | 1366.07 |
| 2020-05-12 | 1413.98 | 1385.11 | 1401.09 | 1385.92 | 506900.0 | 1385.92 |
| 2020-05-11 | 1428.97 | 1403.12 | 1427.02 | 1411.0 | 564700.0 | 1411.0 |
| 2020-05-08 | 1444.25 | 1366.1 | 1440.99 | 1430.83 | 877400.0 | 1430.83 |
| 2020-05-07 | 1448.59 | 1382.0 | 1392.26 | 1443.91 | 654800.0 | 1443.91 |
| 2020-05-06 | 1416.36 | 1356.0 | 1397.46 | 1378.91 | 526600.0 | 1378.91 |
| 2020-05-05 | 1446.36 | 1383.86 | 1443.25 | 1393.2 | 425900.0 | 1393.2 |
| 2020-05-04 | 1445.32 | 1388.51 | 1415.73 | 1413.3 | 471400.0 | 1413.3 |
| 2020-05-01 | 1460.3 | 1415.31 | 1442.75 | 1448.79 | 458500.0 | 1448.79 |
| 2020-04-30 | 1520.42 | 1464.78 | 1514.53 | 1480.57 | 450900.0 | 1480.57 |
| 2020-04-29 | 1527.73 | 1473.3 | 1487.83 | 1520.53 | 703000.0 | 1520.53 |
| 2020-04-28 | 1463.65 | 1410.8 | 1434.2 | 1439.32 | 613500.0 | 1439.32 |
| 2020-04-27 | 1411.24 | 1371.04 | 1374.93 | 1402.99 | 456900.0 | 1402.99 |
| 2020-04-24 | 1374.58 | 1338.66 | 1372.39 | 1362.77 | 334500.0 | 1362.77 |
| 2020-04-23 | 1388.99 | 1350.79 | 1354.05 | 1360.0 | 372700.0 | 1360.0 |
| 2020-04-22 | 1379.99 | 1342.0 | 1365.01 | 1355.0 | 356600.0 | 1355.0 |
| 2020-04-21 | 1387.74 | 1317.4 | 1382.81 | 1342.22 | 652700.0 | 1342.22 |
| 2020-04-20 | 1470.0 | 1410.0 | 1462.05 | 1411.63 | 459200.0 | 1411.63 |
| 2020-04-17 | 1484.66 | 1450.19 | 1469.0 | 1470.87 | 691300.0 | 1470.87 |
| 2020-04-16 | 1432.35 | 1391.02 | 1432.35 | 1407.4 | 488400.0 | 1407.4 |
| 2020-04-15 | 1440.0 | 1390.67 | 1407.84 | 1424.61 | 452800.0 | 1424.61 |
| 2020-04-14 | 1469.96 | 1424.0 | 1460.09 | 1449.42 | 579000.0 | 1449.42 |
| 2020-04-13 | 1428.01 | 1368.39 | 1413.19 | 1421.01 | 404400.0 | 1421.01 |
| 2020-04-09 | 1450.0 | 1403.0 | 1424.76 | 1420.64 | 1032800.0 | 1420.64 |
| 2020-04-08 | 1428.72 | 1360.01 | 1382.65 | 1372.06 | 780900.0 | 1372.06 |
| 2020-04-07 | 1495.0 | 1366.79 | 1412.01 | 1376.37 | 783400.0 | 1376.37 |
| 2020-04-06 | 1363.35 | 1292.81 | 1303.28 | 1356.68 | 751500.0 | 1356.68 |
| 2020-04-03 | 1279.16 | 1203.08 | 1244.18 | 1230.68 | 442300.0 | 1230.68 |
| 2020-04-02 | 1334.99 | 1241.22 | 1270.97 | 1260.0 | 573800.0 | 1260.0 |
| 2020-04-01 | 1328.34 | 1248.18 | 1293.81 | 1271.63 | 562800.0 | 1271.63 |
| 2020-03-31 | 1390.39 | 1296.01 | 1303.01 | 1345.32 | 770300.0 | 1345.32 |
| 2020-03-30 | 1321.89 | 1216.98 | 1261.27 | 1308.23 | 600800.0 | 1308.23 |
| 2020-03-27 | 1355.46 | 1253.61 | 1344.87 | 1255.15 | 701500.0 | 1255.15 |
| 2020-03-26 | 1429.48 | 1353.52 | 1380.33 | 1406.0 | 616500.0 | 1406.0 |
| 2020-03-25 | 1449.48 | 1246.95 | 1259.47 | 1365.85 | 998700.0 | 1365.85 |
| 2020-03-24 | 1279.0 | 1200.58 | 1218.62 | 1259.47 | 854000.0 | 1259.47 |
| 2020-03-23 | 1226.14 | 1107.29 | 1166.98 | 1152.24 | 859900.0 | 1152.24 |
| 2020-03-20 | 1299.95 | 1157.41 | 1216.34 | 1177.43 | 1146500.0 | 1177.43 |
| 2020-03-19 | 1236.64 | 1150.0 | 1211.16 | 1191.48 | 980600.0 | 1191.48 |
| 2020-03-18 | 1327.09 | 1165.02 | 1277.86 | 1233.75 | 933400.0 | 1233.75 |
| 2020-03-17 | 1370.52 | 1252.91 | 1309.56 | 1368.26 | 1080100.0 | 1368.26 |
| 2020-03-16 | 1411.83 | 1252.22 | 1275.0 | 1289.67 | 986900.0 | 1289.67 |
| 2020-03-13 | 1421.67 | 1270.87 | 1336.8 | 1421.33 | 1153100.0 | 1421.33 |
| 2020-03-12 | 1369.99 | 1280.0 | 1297.0 | 1280.4 | 1282100.0 | 1280.4 |
| 2020-03-11 | 1528.53 | 1420.56 | 1522.29 | 1442.5 | 829800.0 | 1442.5 |
| 2020-03-10 | 1615.0 | 1499.94 | 1589.95 | 1559.0 | 742000.0 | 1559.0 |
| 2020-03-09 | 1588.67 | 1476.51 | 1483.99 | 1527.8 | 770300.0 | 1527.8 |
| 2020-03-06 | 1684.0 | 1584.0 | 1603.09 | 1612.09 | 1077500.0 | 1612.09 |
| 2020-03-05 | 1680.04 | 1632.58 | 1662.99 | 1647.44 | 788800.0 | 1647.44 |
| 2020-03-04 | 1736.89 | 1671.24 | 1697.15 | 1732.13 | 593500.0 | 1732.13 |
| 2020-03-03 | 1749.99 | 1646.93 | 1726.63 | 1683.02 | 704300.0 | 1683.02 |
| 2020-03-02 | 1732.92 | 1651.76 | 1709.75 | 1728.98 | 869200.0 | 1728.98 |
| 2020-02-28 | 1718.0 | 1634.54 | 1643.64 | 1695.66 | 977000.0 | 1695.66 |
| 2020-02-27 | 1730.0 | 1592.45 | 1612.98 | 1659.85 | 1338000.0 | 1659.85 |
| 2020-02-26 | 1742.94 | 1659.64 | 1731.22 | 1678.2 | 903300.0 | 1678.2 |
| 2020-02-25 | 1811.31 | 1711.01 | 1803.0 | 1726.58 | 958300.0 | 1726.58 |
| 2020-02-24 | 1835.5 | 1777.88 | 1830.93 | 1792.54 | 886000.0 | 1792.54 |
| 2020-02-21 | 1968.1 | 1922.16 | 1965.0 | 1928.72 | 358500.0 | 1928.72 |
| 2020-02-20 | 1987.76 | 1956.39 | 1960.0 | 1970.91 | 359200.0 | 1970.91 |
| 2020-02-19 | 1989.99 | 1962.32 | 1982.76 | 1968.49 | 241300.0 | 1968.49 |
| 2020-02-18 | 1988.19 | 1961.95 | 1972.25 | 1976.28 | 363500.0 | 1976.28 |