| 名前 | CME Group Inc. Class A Common Stock |
| ティッカー | CME |
| 国 | United States |
| 上場年 | 2002.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 189.9 | 183.0 | 185.09 | 189.41 | 2677700.0 | 189.41 |
| 2021-02-12 | 184.59 | 182.11 | 182.86 | 184.37 | 1441400.0 | 184.37 |
| 2021-02-11 | 186.29 | 179.69 | 185.76 | 182.71 | 2515000.0 | 182.71 |
| 2021-02-10 | 192.19 | 182.66 | 191.12 | 185.2 | 2688300.0 | 185.2 |
| 2021-02-09 | 195.54 | 191.23 | 193.0 | 191.97 | 2026300.0 | 191.97 |
| 2021-02-08 | 193.67 | 190.24 | 192.94 | 191.74 | 2071100.0 | 191.74 |
| 2021-02-05 | 194.45 | 188.43 | 194.09 | 191.39 | 1741400.0 | 191.39 |
| 2021-02-04 | 194.84 | 192.16 | 192.94 | 193.53 | 1394300.0 | 193.53 |
| 2021-02-03 | 193.38 | 190.5 | 193.2 | 191.99 | 1296800.0 | 191.99 |
| 2021-02-02 | 193.64 | 189.22 | 189.45 | 192.01 | 1628500.0 | 192.01 |
| 2021-02-01 | 188.9 | 182.91 | 184.64 | 187.44 | 1582700.0 | 187.44 |
| 2021-01-29 | 183.06 | 177.91 | 180.77 | 181.74 | 1829400.0 | 181.74 |
| 2021-01-28 | 185.25 | 179.82 | 180.51 | 182.47 | 1514600.0 | 182.47 |
| 2021-01-27 | 183.52 | 177.73 | 182.47 | 178.79 | 2261300.0 | 178.79 |
| 2021-01-26 | 185.34 | 183.02 | 184.61 | 183.75 | 1248900.0 | 183.75 |
| 2021-01-25 | 185.12 | 182.07 | 183.69 | 184.37 | 1350700.0 | 184.37 |
| 2021-01-22 | 185.95 | 183.89 | 185.51 | 184.04 | 1135600.0 | 184.04 |
| 2021-01-21 | 189.45 | 186.07 | 189.45 | 186.2 | 1424300.0 | 186.2 |
| 2021-01-20 | 192.74 | 188.86 | 192.28 | 189.83 | 1217500.0 | 189.83 |
| 2021-01-19 | 194.35 | 191.03 | 193.22 | 192.2 | 1528200.0 | 192.2 |
| 2021-01-15 | 193.68 | 191.14 | 192.66 | 191.82 | 1376700.0 | 191.82 |
| 2021-01-14 | 198.93 | 193.73 | 198.24 | 194.14 | 1330000.0 | 194.14 |
| 2021-01-13 | 205.05 | 197.67 | 202.47 | 197.95 | 1973800.0 | 197.95 |
| 2021-01-12 | 202.1 | 198.57 | 199.29 | 201.49 | 1631700.0 | 201.49 |
| 2021-01-11 | 200.33 | 197.01 | 198.52 | 198.94 | 1399200.0 | 198.94 |
| 2021-01-08 | 200.86 | 196.98 | 196.98 | 199.68 | 1867400.0 | 199.68 |
| 2021-01-07 | 199.3 | 195.01 | 197.24 | 198.81 | 2788800.0 | 198.81 |
| 2021-01-06 | 194.81 | 181.16 | 181.61 | 193.38 | 4452300.0 | 193.38 |
| 2021-01-05 | 179.75 | 177.51 | 179.62 | 179.12 | 1683200.0 | 179.12 |
| 2021-01-04 | 183.17 | 177.69 | 183.1 | 179.3 | 1437700.0 | 179.3 |
| 2020-12-31 | 182.22 | 178.11 | 178.56 | 182.05 | 1400100.0 | 182.05 |
| 2020-12-30 | 180.18 | 177.77 | 179.85 | 178.0 | 813400.0 | 178.0 |
| 2020-12-29 | 181.48 | 178.69 | 181.14 | 178.86 | 872100.0 | 178.86 |
| 2020-12-28 | 181.07 | 178.71 | 179.15 | 180.39 | 951600.0 | 180.39 |
| 2020-12-24 | 178.85 | 177.15 | 177.83 | 178.48 | 466100.0 | 178.48 |
| 2020-12-23 | 183.31 | 180.2 | 181.45 | 180.34 | 1289800.0 | 177.84 |
| 2020-12-22 | 182.99 | 180.61 | 181.84 | 181.0 | 1001900.0 | 178.49 |
| 2020-12-21 | 182.88 | 179.66 | 181.57 | 181.77 | 1831100.0 | 179.25 |
| 2020-12-18 | 187.0 | 181.87 | 185.21 | 183.98 | 3581300.0 | 181.43 |
| 2020-12-17 | 185.26 | 182.2 | 183.08 | 184.94 | 1954200.0 | 182.38 |
| 2020-12-16 | 183.23 | 181.0 | 181.44 | 181.72 | 1223600.0 | 179.2 |
| 2020-12-15 | 181.4 | 177.76 | 178.54 | 181.39 | 1440800.0 | 178.88 |
| 2020-12-14 | 182.28 | 177.54 | 181.71 | 177.55 | 1382200.0 | 175.09 |
| 2020-12-11 | 184.34 | 179.77 | 181.34 | 180.27 | 2010600.0 | 177.77 |
| 2020-12-10 | 183.77 | 181.17 | 181.44 | 182.48 | 1831100.0 | 179.95 |
| 2020-12-09 | 184.5 | 180.94 | 184.3 | 182.38 | 1407000.0 | 179.85 |
| 2020-12-08 | 184.29 | 179.47 | 182.11 | 183.38 | 1545700.0 | 180.0 |
| 2020-12-07 | 183.66 | 180.09 | 180.53 | 183.18 | 1211000.0 | 179.8 |
| 2020-12-04 | 185.11 | 181.72 | 182.34 | 184.03 | 1323200.0 | 180.64 |
| 2020-12-03 | 182.86 | 179.37 | 181.33 | 181.71 | 1449800.0 | 178.36 |
| 2020-12-02 | 182.95 | 178.88 | 178.92 | 181.88 | 1673800.0 | 178.53 |
| 2020-12-01 | 180.33 | 175.91 | 177.03 | 179.16 | 2626800.0 | 175.86 |
| 2020-11-30 | 175.14 | 172.95 | 173.55 | 175.03 | 1925500.0 | 171.8 |
| 2020-11-27 | 176.13 | 173.69 | 174.54 | 174.77 | 921000.0 | 171.55 |
| 2020-11-25 | 174.9 | 170.68 | 173.18 | 174.79 | 1827900.0 | 171.57 |
| 2020-11-24 | 174.14 | 169.91 | 170.26 | 173.18 | 2072800.0 | 169.99 |
| 2020-11-23 | 171.03 | 167.72 | 168.72 | 168.78 | 1752600.0 | 165.67 |
| 2020-11-20 | 168.34 | 164.98 | 166.45 | 167.47 | 1282800.0 | 164.38 |
| 2020-11-19 | 166.68 | 163.52 | 165.32 | 165.93 | 972800.0 | 162.87 |
| 2020-11-18 | 169.65 | 165.65 | 168.35 | 165.78 | 1225400.0 | 162.72 |
| 2020-11-17 | 168.48 | 165.45 | 166.64 | 168.07 | 1372400.0 | 164.97 |
| 2020-11-16 | 169.34 | 166.12 | 168.53 | 168.77 | 1660300.0 | 165.66 |
| 2020-11-13 | 167.08 | 161.71 | 161.95 | 165.96 | 1548700.0 | 162.9 |
| 2020-11-12 | 165.2 | 159.46 | 164.35 | 161.01 | 1500100.0 | 158.04 |
| 2020-11-11 | 170.27 | 165.17 | 169.37 | 165.81 | 1952100.0 | 162.75 |
| 2020-11-10 | 168.87 | 161.11 | 162.03 | 168.71 | 3366000.0 | 165.6 |
| 2020-11-09 | 166.39 | 160.24 | 160.84 | 162.41 | 4198000.0 | 159.42 |
| 2020-11-06 | 151.83 | 149.3 | 151.81 | 150.59 | 1566100.0 | 147.81 |
| 2020-11-05 | 152.61 | 150.0 | 152.05 | 150.45 | 2023500.0 | 147.68 |
| 2020-11-04 | 156.28 | 150.32 | 154.37 | 150.5 | 2486000.0 | 147.73 |
| 2020-11-03 | 156.21 | 153.22 | 154.81 | 153.48 | 1770500.0 | 150.65 |
| 2020-11-02 | 154.78 | 150.84 | 153.0 | 152.28 | 2100700.0 | 149.47 |
| 2020-10-30 | 150.87 | 147.8 | 149.15 | 150.72 | 1947900.0 | 147.94 |
| 2020-10-29 | 152.58 | 146.89 | 149.24 | 149.99 | 2348100.0 | 147.23 |
| 2020-10-28 | 156.0 | 147.53 | 155.18 | 149.56 | 3241800.0 | 146.8 |
| 2020-10-27 | 161.44 | 159.35 | 160.24 | 159.47 | 1565800.0 | 156.53 |
| 2020-10-26 | 163.06 | 157.9 | 162.13 | 160.16 | 1342100.0 | 157.21 |
| 2020-10-23 | 165.18 | 162.26 | 164.69 | 163.86 | 1061800.0 | 160.84 |
| 2020-10-22 | 165.07 | 162.87 | 164.98 | 163.48 | 1440600.0 | 160.47 |
| 2020-10-21 | 164.87 | 162.23 | 163.16 | 164.59 | 2142100.0 | 161.56 |
| 2020-10-20 | 165.01 | 162.9 | 163.9 | 163.12 | 1956300.0 | 160.11 |
| 2020-10-19 | 168.8 | 163.26 | 168.8 | 163.34 | 1284700.0 | 160.33 |
| 2020-10-16 | 169.5 | 165.69 | 167.58 | 167.99 | 1006400.0 | 164.89 |
| 2020-10-15 | 167.26 | 164.45 | 164.93 | 167.09 | 1339700.0 | 164.01 |
| 2020-10-14 | 168.93 | 166.41 | 167.89 | 166.7 | 1146500.0 | 163.63 |
| 2020-10-13 | 170.91 | 167.0 | 169.71 | 167.5 | 1263000.0 | 164.41 |
| 2020-10-12 | 171.08 | 169.18 | 169.18 | 170.0 | 893600.0 | 166.87 |
| 2020-10-09 | 172.06 | 168.7 | 171.95 | 169.41 | 1100600.0 | 166.29 |
| 2020-10-08 | 172.4 | 169.39 | 169.56 | 170.9 | 1408600.0 | 167.75 |
| 2020-10-07 | 170.04 | 167.58 | 168.48 | 169.5 | 2043700.0 | 166.38 |
| 2020-10-06 | 170.39 | 166.99 | 168.36 | 168.33 | 1754700.0 | 165.23 |
| 2020-10-05 | 169.87 | 166.33 | 168.29 | 166.94 | 1920500.0 | 163.86 |
| 2020-10-02 | 170.19 | 168.02 | 168.5 | 168.49 | 1133300.0 | 165.38 |
| 2020-10-01 | 170.97 | 167.63 | 168.49 | 170.25 | 1308100.0 | 167.11 |
| 2020-09-30 | 168.91 | 165.94 | 166.6 | 167.31 | 1322800.0 | 164.23 |
| 2020-09-29 | 169.8 | 164.13 | 169.0 | 166.12 | 1741700.0 | 163.06 |
| 2020-09-28 | 170.13 | 167.58 | 167.94 | 168.93 | 1396600.0 | 165.82 |
| 2020-09-25 | 166.99 | 163.23 | 163.64 | 166.78 | 1337700.0 | 163.71 |
| 2020-09-24 | 165.27 | 161.65 | 162.14 | 163.93 | 1258800.0 | 160.91 |
| 2020-09-23 | 167.23 | 162.04 | 163.36 | 162.35 | 1579300.0 | 159.36 |
| 2020-09-22 | 168.89 | 164.41 | 167.46 | 166.59 | 1160300.0 | 163.52 |
| 2020-09-21 | 168.83 | 164.83 | 166.76 | 167.69 | 1900700.0 | 164.6 |
| 2020-09-18 | 172.49 | 168.42 | 172.21 | 169.05 | 2325100.0 | 165.93 |
| 2020-09-17 | 171.01 | 168.0 | 168.81 | 170.71 | 1615600.0 | 167.56 |
| 2020-09-16 | 170.88 | 168.35 | 169.13 | 170.2 | 1885400.0 | 167.06 |
| 2020-09-15 | 168.68 | 166.3 | 167.03 | 168.1 | 1479800.0 | 165.0 |
| 2020-09-14 | 167.0 | 163.86 | 164.6 | 166.08 | 970600.0 | 163.02 |
| 2020-09-11 | 164.52 | 162.04 | 163.79 | 163.21 | 2143800.0 | 160.2 |
| 2020-09-10 | 168.52 | 163.68 | 166.58 | 163.94 | 2055500.0 | 160.92 |
| 2020-09-09 | 169.56 | 166.4 | 166.64 | 168.01 | 1241400.0 | 164.91 |
| 2020-09-08 | 169.8 | 166.33 | 168.62 | 167.0 | 1672600.0 | 163.09 |
| 2020-09-04 | 173.36 | 166.7 | 172.97 | 169.62 | 2038800.0 | 165.65 |
| 2020-09-03 | 176.24 | 170.98 | 173.64 | 171.89 | 1812400.0 | 167.86 |
| 2020-09-02 | 175.65 | 171.16 | 172.69 | 172.71 | 2407000.0 | 168.66 |
| 2020-09-01 | 176.0 | 172.01 | 175.18 | 173.78 | 1340300.0 | 169.71 |
| 2020-08-31 | 177.48 | 175.72 | 177.48 | 175.87 | 1374100.0 | 171.75 |
| 2020-08-28 | 177.81 | 175.31 | 177.46 | 177.03 | 1220100.0 | 172.88 |
| 2020-08-27 | 178.25 | 175.3 | 175.85 | 176.45 | 1339500.0 | 172.32 |
| 2020-08-26 | 175.96 | 173.5 | 174.37 | 175.26 | 1373400.0 | 171.15 |
| 2020-08-25 | 176.37 | 174.0 | 175.16 | 174.92 | 1152800.0 | 170.82 |
| 2020-08-24 | 175.52 | 173.01 | 174.11 | 175.21 | 994100.0 | 171.1 |
| 2020-08-21 | 174.33 | 172.39 | 173.79 | 173.86 | 1223600.0 | 169.79 |
| 2020-08-20 | 173.93 | 170.55 | 171.0 | 173.18 | 1051700.0 | 169.12 |
| 2020-08-19 | 174.83 | 171.24 | 174.77 | 172.2 | 1308100.0 | 168.17 |
| 2020-08-18 | 176.2 | 172.42 | 175.1 | 173.81 | 1366700.0 | 169.74 |
| 2020-08-17 | 174.83 | 171.04 | 171.24 | 174.61 | 1927200.0 | 170.52 |
| 2020-08-14 | 172.24 | 169.08 | 169.11 | 171.44 | 1085800.0 | 167.42 |
| 2020-08-13 | 170.49 | 167.73 | 169.08 | 169.57 | 1166000.0 | 165.6 |
| 2020-08-12 | 172.24 | 169.45 | 169.88 | 169.96 | 1568000.0 | 165.98 |
| 2020-08-11 | 169.26 | 165.78 | 166.73 | 168.12 | 1966800.0 | 164.18 |
| 2020-08-10 | 168.28 | 163.82 | 167.57 | 165.34 | 1991500.0 | 161.47 |
| 2020-08-07 | 168.03 | 162.15 | 163.68 | 167.14 | 1903400.0 | 163.22 |
| 2020-08-06 | 164.4 | 162.2 | 162.48 | 163.97 | 1808100.0 | 160.13 |
| 2020-08-05 | 164.59 | 162.79 | 164.15 | 163.17 | 1110900.0 | 159.35 |
| 2020-08-04 | 164.0 | 162.13 | 162.52 | 163.13 | 1839200.0 | 159.31 |
| 2020-08-03 | 166.59 | 162.34 | 166.08 | 163.0 | 2226100.0 | 159.18 |
| 2020-07-31 | 166.31 | 163.23 | 164.0 | 166.18 | 1845200.0 | 162.29 |
| 2020-07-30 | 164.33 | 161.69 | 162.98 | 163.1 | 2631500.0 | 159.28 |
| 2020-07-29 | 167.78 | 163.81 | 165.43 | 164.88 | 2170200.0 | 161.02 |
| 2020-07-28 | 168.36 | 164.78 | 167.99 | 166.0 | 1855500.0 | 162.11 |
| 2020-07-27 | 169.25 | 166.66 | 167.79 | 167.5 | 1651500.0 | 163.58 |
| 2020-07-24 | 169.85 | 167.82 | 169.0 | 168.75 | 1245200.0 | 164.8 |
| 2020-07-23 | 171.68 | 168.47 | 170.84 | 168.94 | 1415300.0 | 164.98 |
| 2020-07-22 | 170.44 | 167.03 | 167.47 | 170.31 | 1230900.0 | 166.32 |
| 2020-07-21 | 170.54 | 167.85 | 169.05 | 168.22 | 1429400.0 | 164.28 |
| 2020-07-20 | 168.45 | 165.06 | 165.06 | 167.9 | 1127600.0 | 163.97 |
| 2020-07-17 | 168.17 | 166.17 | 167.54 | 166.62 | 1599300.0 | 162.72 |
| 2020-07-16 | 168.64 | 165.58 | 168.05 | 167.21 | 1366100.0 | 163.29 |
| 2020-07-15 | 169.16 | 166.29 | 168.31 | 168.83 | 1659500.0 | 164.87 |
| 2020-07-14 | 166.62 | 164.06 | 166.34 | 165.56 | 1579800.0 | 161.68 |
| 2020-07-13 | 169.04 | 164.86 | 165.73 | 165.2 | 1512500.0 | 161.33 |
| 2020-07-10 | 166.89 | 164.03 | 166.41 | 164.59 | 1955200.0 | 160.73 |
| 2020-07-09 | 167.96 | 164.23 | 167.04 | 165.53 | 1338000.0 | 161.65 |
| 2020-07-08 | 169.17 | 165.02 | 165.09 | 168.08 | 1521300.0 | 164.14 |
| 2020-07-07 | 166.75 | 163.89 | 164.24 | 165.61 | 1630000.0 | 161.73 |
| 2020-07-06 | 167.8 | 164.4 | 166.33 | 165.8 | 2149400.0 | 161.92 |
| 2020-07-02 | 171.34 | 164.88 | 170.74 | 165.27 | 1573900.0 | 161.4 |
| 2020-07-01 | 170.12 | 161.56 | 161.75 | 168.9 | 2910800.0 | 164.94 |
| 2020-06-30 | 163.49 | 161.35 | 163.45 | 162.54 | 2676100.0 | 158.73 |
| 2020-06-29 | 164.11 | 161.11 | 164.08 | 162.01 | 2464700.0 | 158.21 |
| 2020-06-26 | 168.22 | 161.24 | 167.93 | 162.45 | 3176000.0 | 158.64 |
| 2020-06-25 | 168.88 | 164.55 | 166.68 | 168.69 | 2982200.0 | 164.74 |
| 2020-06-24 | 171.95 | 165.93 | 171.29 | 167.47 | 2343300.0 | 163.55 |
| 2020-06-23 | 176.99 | 172.81 | 176.99 | 173.55 | 1770900.0 | 169.48 |
| 2020-06-22 | 175.58 | 172.61 | 174.5 | 175.09 | 1603300.0 | 170.99 |
| 2020-06-19 | 179.86 | 174.3 | 178.69 | 175.52 | 3059600.0 | 171.41 |
| 2020-06-18 | 179.12 | 175.72 | 177.62 | 176.32 | 1177600.0 | 172.19 |
| 2020-06-17 | 179.39 | 175.23 | 177.3 | 178.36 | 1857200.0 | 174.18 |
| 2020-06-16 | 179.14 | 174.22 | 178.5 | 176.11 | 2311100.0 | 171.98 |
| 2020-06-15 | 175.8 | 171.18 | 171.55 | 174.65 | 1967500.0 | 170.56 |
| 2020-06-12 | 177.93 | 172.08 | 177.73 | 174.72 | 3020300.0 | 170.63 |
| 2020-06-11 | 185.75 | 174.02 | 185.61 | 174.18 | 2928600.0 | 170.1 |
| 2020-06-10 | 190.99 | 187.94 | 190.13 | 188.7 | 2409400.0 | 184.28 |
| 2020-06-09 | 192.29 | 188.11 | 188.49 | 191.1 | 3099000.0 | 186.62 |
| 2020-06-08 | 192.86 | 188.04 | 192.3 | 191.75 | 2022500.0 | 186.43 |
| 2020-06-05 | 193.93 | 187.62 | 188.14 | 192.14 | 3033100.0 | 186.81 |
| 2020-06-04 | 186.18 | 181.77 | 185.77 | 184.51 | 1634300.0 | 179.39 |
| 2020-06-03 | 186.88 | 179.02 | 180.38 | 186.26 | 2197000.0 | 181.09 |
| 2020-06-02 | 182.26 | 176.35 | 181.95 | 178.78 | 2287800.0 | 173.82 |
| 2020-06-01 | 185.47 | 181.85 | 181.93 | 182.32 | 1442600.0 | 177.26 |
| 2020-05-29 | 182.77 | 177.79 | 177.79 | 182.6 | 1761100.0 | 177.53 |
| 2020-05-28 | 182.28 | 176.08 | 178.05 | 180.49 | 2497200.0 | 175.48 |
| 2020-05-27 | 185.88 | 172.06 | 184.71 | 176.53 | 3862800.0 | 171.63 |
| 2020-05-26 | 184.92 | 180.72 | 182.14 | 182.47 | 1595700.0 | 177.4 |
| 2020-05-22 | 178.98 | 176.02 | 177.92 | 178.8 | 999000.0 | 173.84 |
| 2020-05-21 | 181.38 | 177.63 | 179.34 | 178.18 | 1807500.0 | 173.23 |
| 2020-05-20 | 182.54 | 180.24 | 181.05 | 180.82 | 950700.0 | 175.8 |
| 2020-05-19 | 185.99 | 179.33 | 184.86 | 179.76 | 1044600.0 | 174.77 |
| 2020-05-18 | 187.23 | 183.69 | 185.31 | 185.8 | 1338800.0 | 180.64 |
| 2020-05-15 | 181.95 | 177.62 | 179.64 | 181.07 | 1802900.0 | 176.04 |
| 2020-05-14 | 180.9 | 175.63 | 176.55 | 180.52 | 1505500.0 | 175.51 |
| 2020-05-13 | 179.06 | 174.45 | 175.66 | 177.96 | 1508700.0 | 173.02 |
| 2020-05-12 | 186.39 | 179.14 | 185.63 | 179.18 | 1307700.0 | 174.21 |
| 2020-05-11 | 185.11 | 178.38 | 178.97 | 184.17 | 1950200.0 | 179.06 |
| 2020-05-08 | 181.81 | 179.74 | 180.46 | 181.53 | 1445600.0 | 176.49 |
| 2020-05-07 | 182.48 | 174.81 | 176.59 | 178.49 | 1716900.0 | 173.54 |
| 2020-05-06 | 180.4 | 173.41 | 179.53 | 173.7 | 1575700.0 | 168.88 |
| 2020-05-05 | 180.7 | 173.39 | 175.09 | 178.51 | 1678200.0 | 173.55 |
| 2020-05-04 | 175.0 | 170.67 | 174.55 | 172.56 | 2274600.0 | 167.77 |
| 2020-05-01 | 176.95 | 171.71 | 175.45 | 173.65 | 2457100.0 | 168.83 |
| 2020-04-30 | 180.73 | 174.46 | 180.33 | 178.21 | 2413200.0 | 173.26 |
| 2020-04-29 | 190.76 | 181.12 | 186.67 | 181.47 | 2394400.0 | 176.43 |
| 2020-04-28 | 192.0 | 183.18 | 188.5 | 184.32 | 2140200.0 | 179.2 |
| 2020-04-27 | 188.82 | 183.45 | 184.58 | 187.75 | 2104600.0 | 182.54 |
| 2020-04-24 | 183.62 | 179.24 | 181.29 | 182.72 | 1483600.0 | 177.65 |
| 2020-04-23 | 181.98 | 177.66 | 178.79 | 178.48 | 1348500.0 | 173.53 |
| 2020-04-22 | 182.42 | 177.33 | 181.41 | 179.39 | 1794300.0 | 174.41 |
| 2020-04-21 | 182.59 | 170.93 | 179.5 | 178.02 | 2532600.0 | 173.08 |
| 2020-04-20 | 192.27 | 180.17 | 192.14 | 184.62 | 2660200.0 | 179.5 |
| 2020-04-17 | 192.26 | 188.0 | 189.47 | 191.62 | 1597100.0 | 186.3 |
| 2020-04-16 | 188.24 | 184.21 | 186.5 | 187.34 | 1200600.0 | 182.14 |
| 2020-04-15 | 186.99 | 183.44 | 183.94 | 184.98 | 1648000.0 | 179.85 |
| 2020-04-14 | 189.15 | 183.72 | 183.72 | 188.07 | 1905500.0 | 182.85 |
| 2020-04-13 | 188.58 | 181.22 | 187.58 | 182.68 | 1290300.0 | 177.61 |
| 2020-04-09 | 191.04 | 181.87 | 181.87 | 190.16 | 3187700.0 | 184.88 |
| 2020-04-08 | 181.86 | 176.18 | 179.87 | 180.97 | 1685000.0 | 175.95 |
| 2020-04-07 | 189.48 | 176.22 | 187.33 | 176.81 | 2448700.0 | 171.9 |
| 2020-04-06 | 184.0 | 178.38 | 179.77 | 182.44 | 2359700.0 | 177.38 |
| 2020-04-03 | 174.88 | 166.1 | 167.02 | 173.74 | 1747200.0 | 168.92 |
| 2020-04-02 | 169.48 | 162.81 | 166.53 | 168.57 | 2335300.0 | 163.89 |
| 2020-04-01 | 167.62 | 162.55 | 164.47 | 166.2 | 2333300.0 | 161.59 |
| 2020-03-31 | 174.81 | 166.86 | 172.14 | 172.91 | 2546300.0 | 168.11 |
| 2020-03-30 | 176.9 | 170.88 | 174.9 | 173.99 | 2299700.0 | 169.16 |
| 2020-03-27 | 178.33 | 164.16 | 167.0 | 171.34 | 2339200.0 | 166.58 |
| 2020-03-26 | 176.98 | 157.01 | 158.0 | 174.84 | 3594300.0 | 169.99 |
| 2020-03-25 | 160.59 | 146.35 | 152.0 | 156.33 | 4155600.0 | 151.99 |
| 2020-03-24 | 153.26 | 144.67 | 147.2 | 152.26 | 3172100.0 | 148.03 |
| 2020-03-23 | 157.82 | 136.72 | 157.82 | 139.54 | 3848600.0 | 135.67 |
| 2020-03-20 | 163.87 | 140.19 | 155.16 | 158.41 | 5123400.0 | 154.01 |
| 2020-03-19 | 158.33 | 131.8 | 145.46 | 155.22 | 4223800.0 | 150.91 |
| 2020-03-18 | 159.1 | 137.49 | 156.0 | 142.97 | 4677300.0 | 139.0 |
| 2020-03-17 | 168.43 | 149.9 | 153.77 | 166.02 | 3602600.0 | 161.41 |
| 2020-03-16 | 168.46 | 148.37 | 163.0 | 148.54 | 5752400.0 | 144.42 |
| 2020-03-13 | 184.16 | 164.76 | 180.27 | 182.01 | 4385600.0 | 176.96 |
| 2020-03-12 | 187.85 | 171.25 | 178.41 | 172.31 | 4187500.0 | 167.53 |
| 2020-03-11 | 203.04 | 192.36 | 201.4 | 194.68 | 2816900.0 | 189.28 |
| 2020-03-10 | 212.48 | 199.72 | 208.4 | 207.01 | 2730800.0 | 201.26 |
| 2020-03-09 | 212.86 | 202.31 | 203.44 | 204.91 | 3294200.0 | 199.22 |
| 2020-03-06 | 220.49 | 212.74 | 217.46 | 216.26 | 2771300.0 | 209.43 |
| 2020-03-05 | 223.82 | 216.66 | 219.0 | 221.82 | 2800800.0 | 214.81 |
| 2020-03-04 | 224.56 | 214.81 | 217.7 | 223.63 | 2348400.0 | 216.57 |
| 2020-03-03 | 218.79 | 208.71 | 209.39 | 216.07 | 3753700.0 | 209.25 |
| 2020-03-02 | 210.33 | 198.37 | 198.46 | 209.4 | 3768500.0 | 202.79 |
| 2020-02-28 | 208.83 | 195.93 | 206.16 | 198.82 | 4751200.0 | 192.54 |
| 2020-02-27 | 225.36 | 210.23 | 220.4 | 210.39 | 3940600.0 | 203.75 |
| 2020-02-26 | 222.29 | 211.66 | 212.96 | 220.18 | 4404600.0 | 213.23 |
| 2020-02-25 | 211.22 | 206.89 | 209.66 | 208.32 | 2754000.0 | 201.74 |
| 2020-02-24 | 212.22 | 206.25 | 207.28 | 209.3 | 2604800.0 | 202.69 |
| 2020-02-21 | 210.64 | 207.5 | 208.78 | 208.83 | 2869500.0 | 202.24 |
| 2020-02-20 | 209.29 | 204.69 | 207.98 | 209.0 | 1604200.0 | 202.4 |
| 2020-02-19 | 214.32 | 207.35 | 213.5 | 207.5 | 1854500.0 | 200.95 |
| 2020-02-18 | 214.15 | 210.15 | 210.15 | 213.37 | 1240400.0 | 206.63 |