| 名前 | Costco Wholesale Corporation Common Stock |
| ティッカー | COST |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 355.36 | 352.04 | 353.08 | 354.0 | 1827600.0 | 354.0 |
| 2021-02-12 | 352.98 | 350.1 | 351.99 | 352.75 | 2096600.0 | 352.75 |
| 2021-02-11 | 356.5 | 351.39 | 355.73 | 352.2 | 2088400.0 | 352.2 |
| 2021-02-10 | 361.0 | 355.12 | 361.0 | 356.12 | 2162400.0 | 356.12 |
| 2021-02-09 | 361.67 | 358.3 | 360.04 | 359.56 | 2154000.0 | 359.56 |
| 2021-02-08 | 360.04 | 355.57 | 356.57 | 359.83 | 2520700.0 | 359.83 |
| 2021-02-05 | 356.85 | 354.1 | 356.55 | 355.17 | 2165600.0 | 355.17 |
| 2021-02-04 | 358.38 | 353.85 | 356.71 | 355.85 | 3411600.0 | 355.85 |
| 2021-02-03 | 357.53 | 353.21 | 356.23 | 355.21 | 1759800.0 | 354.51 |
| 2021-02-02 | 357.7 | 350.72 | 351.76 | 355.58 | 1905000.0 | 354.88 |
| 2021-02-01 | 352.79 | 349.21 | 351.21 | 350.52 | 2371200.0 | 349.83 |
| 2021-01-29 | 356.29 | 351.88 | 354.75 | 352.43 | 2598700.0 | 351.74 |
| 2021-01-28 | 361.61 | 356.07 | 356.85 | 357.06 | 2251100.0 | 356.36 |
| 2021-01-27 | 365.8 | 354.85 | 362.99 | 356.39 | 3120800.0 | 355.69 |
| 2021-01-26 | 365.9 | 358.88 | 360.2 | 364.98 | 1807000.0 | 364.26 |
| 2021-01-25 | 361.96 | 356.82 | 360.86 | 361.88 | 2735900.0 | 361.17 |
| 2021-01-22 | 364.63 | 359.85 | 363.2 | 362.3 | 1960300.0 | 361.59 |
| 2021-01-21 | 363.99 | 359.94 | 361.3 | 362.8 | 2122600.0 | 362.09 |
| 2021-01-20 | 361.9 | 353.41 | 354.39 | 361.3 | 2767200.0 | 360.59 |
| 2021-01-19 | 362.95 | 352.44 | 362.36 | 354.47 | 4533800.0 | 353.77 |
| 2021-01-15 | 364.91 | 360.8 | 361.06 | 362.16 | 2340400.0 | 361.45 |
| 2021-01-14 | 366.5 | 361.56 | 366.0 | 362.35 | 2363900.0 | 361.64 |
| 2021-01-13 | 368.74 | 363.0 | 364.37 | 366.95 | 1968800.0 | 366.23 |
| 2021-01-12 | 365.07 | 360.25 | 364.0 | 364.2 | 2387600.0 | 363.48 |
| 2021-01-11 | 371.0 | 363.86 | 368.58 | 364.01 | 2564800.0 | 363.29 |
| 2021-01-08 | 370.26 | 364.29 | 368.12 | 369.94 | 2599700.0 | 369.21 |
| 2021-01-07 | 371.65 | 366.79 | 371.01 | 367.92 | 2849500.0 | 367.19 |
| 2021-01-06 | 375.8 | 369.65 | 373.82 | 370.02 | 2661400.0 | 369.29 |
| 2021-01-05 | 380.21 | 375.25 | 378.86 | 375.74 | 2748400.0 | 375.0 |
| 2021-01-04 | 381.55 | 374.81 | 377.43 | 380.15 | 3322200.0 | 379.4 |
| 2020-12-31 | 377.04 | 372.46 | 374.99 | 376.78 | 1627500.0 | 376.04 |
| 2020-12-30 | 375.86 | 373.28 | 374.2 | 374.45 | 1778000.0 | 373.71 |
| 2020-12-29 | 373.26 | 370.26 | 372.25 | 372.72 | 2072600.0 | 371.99 |
| 2020-12-28 | 371.69 | 365.08 | 365.5 | 371.06 | 3207700.0 | 370.33 |
| 2020-12-24 | 365.34 | 361.41 | 361.41 | 364.58 | 972500.0 | 363.86 |
| 2020-12-23 | 363.1 | 359.5 | 362.45 | 361.89 | 1782100.0 | 361.18 |
| 2020-12-22 | 364.76 | 360.61 | 364.1 | 362.03 | 2105500.0 | 361.32 |
| 2020-12-21 | 366.12 | 361.81 | 365.09 | 364.97 | 2329700.0 | 364.25 |
| 2020-12-18 | 371.36 | 365.93 | 371.1 | 367.0 | 4140000.0 | 366.28 |
| 2020-12-17 | 370.97 | 368.0 | 370.26 | 370.29 | 2314200.0 | 369.56 |
| 2020-12-16 | 372.84 | 368.85 | 371.16 | 369.44 | 2385100.0 | 368.71 |
| 2020-12-15 | 375.69 | 369.3 | 374.5 | 371.88 | 2137100.0 | 371.15 |
| 2020-12-14 | 378.18 | 373.21 | 376.56 | 374.38 | 2778400.0 | 373.64 |
| 2020-12-11 | 379.77 | 372.54 | 379.77 | 375.1 | 3483900.0 | 374.36 |
| 2020-12-10 | 375.0 | 371.56 | 374.29 | 372.79 | 2566300.0 | 372.06 |
| 2020-12-09 | 381.0 | 372.8 | 379.88 | 374.29 | 2461600.0 | 373.55 |
| 2020-12-08 | 379.52 | 370.75 | 373.95 | 377.6 | 2685500.0 | 376.86 |
| 2020-12-07 | 376.5 | 372.65 | 374.27 | 373.33 | 2652900.0 | 372.59 |
| 2020-12-04 | 375.31 | 371.89 | 375.21 | 373.43 | 2839700.0 | 372.69 |
| 2020-12-03 | 378.73 | 373.28 | 378.0 | 374.05 | 3976400.0 | 373.31 |
| 2020-12-02 | 386.88 | 381.57 | 385.47 | 383.5 | 2212800.0 | 382.74 |
| 2020-12-01 | 388.07 | 381.18 | 384.5 | 387.56 | 2998400.0 | 386.8 |
| 2020-11-30 | 393.15 | 385.23 | 391.75 | 391.77 | 3733800.0 | 381.02 |
| 2020-11-27 | 390.67 | 387.75 | 390.46 | 388.39 | 1329400.0 | 377.73 |
| 2020-11-25 | 388.34 | 385.56 | 385.79 | 387.75 | 2034200.0 | 377.11 |
| 2020-11-24 | 386.05 | 380.71 | 383.69 | 384.22 | 2061100.0 | 373.67 |
| 2020-11-23 | 383.06 | 380.34 | 383.0 | 381.71 | 1679600.0 | 371.23 |
| 2020-11-20 | 385.5 | 381.01 | 383.95 | 381.12 | 1807600.0 | 370.66 |
| 2020-11-19 | 384.71 | 380.31 | 383.61 | 383.54 | 1768900.0 | 373.01 |
| 2020-11-18 | 388.05 | 381.73 | 382.89 | 382.23 | 2134600.0 | 371.74 |
| 2020-11-17 | 388.48 | 381.79 | 387.32 | 381.92 | 3299100.0 | 371.44 |
| 2020-11-16 | 381.28 | 376.91 | 376.91 | 379.79 | 1691500.0 | 369.37 |
| 2020-11-13 | 379.83 | 374.99 | 376.52 | 378.84 | 1274600.0 | 368.44 |
| 2020-11-12 | 378.24 | 373.5 | 376.95 | 375.71 | 1535900.0 | 365.4 |
| 2020-11-11 | 374.7 | 368.16 | 369.68 | 372.92 | 1688800.0 | 362.69 |
| 2020-11-10 | 371.54 | 360.59 | 363.88 | 366.62 | 2662600.0 | 356.56 |
| 2020-11-09 | 389.5 | 364.76 | 388.25 | 365.0 | 4371300.0 | 354.98 |
| 2020-11-06 | 386.8 | 380.89 | 381.88 | 385.66 | 1950200.0 | 375.08 |
| 2020-11-05 | 386.58 | 379.5 | 382.48 | 385.23 | 2255800.0 | 374.66 |
| 2020-11-04 | 381.64 | 374.0 | 374.02 | 376.17 | 2449800.0 | 365.85 |
| 2020-11-03 | 374.8 | 367.89 | 368.94 | 371.96 | 2013100.0 | 361.75 |
| 2020-11-02 | 365.66 | 360.71 | 362.22 | 364.39 | 1646300.0 | 354.39 |
| 2020-10-30 | 363.85 | 355.79 | 361.13 | 357.62 | 2724100.0 | 347.8 |
| 2020-10-29 | 369.09 | 362.51 | 363.23 | 364.86 | 1838500.0 | 354.85 |
| 2020-10-28 | 372.41 | 364.67 | 367.33 | 364.96 | 1908300.0 | 354.26 |
| 2020-10-27 | 374.91 | 368.77 | 368.77 | 372.72 | 1525400.0 | 361.8 |
| 2020-10-26 | 372.63 | 366.12 | 366.68 | 370.71 | 2145000.0 | 359.84 |
| 2020-10-23 | 376.52 | 373.56 | 375.61 | 374.6 | 1108000.0 | 363.62 |
| 2020-10-22 | 378.38 | 372.03 | 377.35 | 375.75 | 1813200.0 | 364.74 |
| 2020-10-21 | 381.28 | 377.02 | 378.56 | 377.82 | 1466500.0 | 366.75 |
| 2020-10-20 | 382.08 | 376.12 | 377.69 | 378.31 | 1282300.0 | 367.22 |
| 2020-10-19 | 383.09 | 374.71 | 382.03 | 375.56 | 1938100.0 | 364.55 |
| 2020-10-16 | 384.87 | 379.12 | 380.5 | 381.54 | 2459400.0 | 370.36 |
| 2020-10-15 | 378.36 | 373.06 | 376.46 | 376.58 | 1697800.0 | 365.54 |
| 2020-10-14 | 383.87 | 376.7 | 382.89 | 378.34 | 1905700.0 | 367.25 |
| 2020-10-13 | 382.29 | 376.48 | 378.42 | 380.68 | 1823300.0 | 369.52 |
| 2020-10-12 | 380.66 | 370.77 | 371.0 | 376.48 | 2806900.0 | 365.45 |
| 2020-10-09 | 369.75 | 365.7 | 366.0 | 369.46 | 1730700.0 | 358.63 |
| 2020-10-08 | 365.97 | 361.75 | 364.8 | 365.09 | 1793100.0 | 354.39 |
| 2020-10-07 | 364.74 | 359.66 | 360.47 | 363.02 | 1959100.0 | 352.38 |
| 2020-10-06 | 363.0 | 357.04 | 361.9 | 358.35 | 2760400.0 | 347.85 |
| 2020-10-05 | 358.98 | 355.33 | 355.33 | 358.58 | 2093500.0 | 348.07 |
| 2020-10-02 | 357.84 | 352.85 | 354.73 | 355.01 | 2125000.0 | 344.6 |
| 2020-10-01 | 359.69 | 354.82 | 356.26 | 358.46 | 2053000.0 | 347.95 |
| 2020-09-30 | 357.7 | 351.17 | 352.56 | 355.0 | 2522000.0 | 344.59 |
| 2020-09-29 | 354.29 | 347.1 | 348.95 | 352.14 | 2526000.0 | 341.82 |
| 2020-09-28 | 349.77 | 343.1 | 343.76 | 349.62 | 3459200.0 | 339.37 |
| 2020-09-25 | 343.77 | 335.36 | 340.74 | 342.58 | 7338500.0 | 332.54 |
| 2020-09-24 | 347.33 | 338.31 | 345.0 | 347.0 | 5779300.0 | 336.83 |
| 2020-09-23 | 348.25 | 344.06 | 348.0 | 344.63 | 3577100.0 | 334.53 |
| 2020-09-22 | 344.9 | 339.59 | 340.7 | 344.45 | 2128100.0 | 334.35 |
| 2020-09-21 | 339.62 | 333.71 | 333.97 | 339.57 | 2427400.0 | 329.62 |
| 2020-09-18 | 341.22 | 331.2 | 340.2 | 335.96 | 3409300.0 | 326.11 |
| 2020-09-17 | 342.89 | 336.37 | 339.58 | 338.88 | 2681500.0 | 328.95 |
| 2020-09-16 | 348.76 | 343.25 | 347.27 | 343.73 | 1656500.0 | 333.65 |
| 2020-09-15 | 347.76 | 342.75 | 345.02 | 343.91 | 1362500.0 | 333.83 |
| 2020-09-14 | 344.84 | 340.47 | 340.99 | 342.92 | 1522300.0 | 332.87 |
| 2020-09-11 | 343.26 | 336.1 | 340.28 | 339.13 | 1599600.0 | 329.19 |
| 2020-09-10 | 348.0 | 338.76 | 346.27 | 339.53 | 1959600.0 | 329.58 |
| 2020-09-09 | 349.7 | 340.39 | 340.9 | 346.43 | 2100900.0 | 336.28 |
| 2020-09-08 | 344.92 | 338.18 | 343.84 | 338.86 | 2144300.0 | 328.93 |
| 2020-09-04 | 353.98 | 340.4 | 353.98 | 346.57 | 2557000.0 | 336.41 |
| 2020-09-03 | 363.67 | 345.52 | 363.07 | 348.3 | 3630400.0 | 338.09 |
| 2020-09-02 | 359.92 | 351.31 | 353.61 | 358.86 | 2434900.0 | 348.34 |
| 2020-09-01 | 351.49 | 345.41 | 345.71 | 351.38 | 1774900.0 | 341.08 |
| 2020-08-31 | 348.75 | 344.29 | 346.85 | 347.66 | 1586900.0 | 337.47 |
| 2020-08-28 | 349.06 | 345.5 | 347.47 | 348.37 | 1487300.0 | 338.16 |
| 2020-08-27 | 347.74 | 342.55 | 345.61 | 346.36 | 2220700.0 | 336.21 |
| 2020-08-26 | 344.83 | 341.69 | 343.01 | 344.27 | 1757000.0 | 334.18 |
| 2020-08-25 | 344.91 | 341.46 | 344.14 | 344.71 | 1176200.0 | 334.61 |
| 2020-08-24 | 346.11 | 342.11 | 345.11 | 344.13 | 1461500.0 | 334.04 |
| 2020-08-21 | 345.84 | 339.33 | 340.07 | 344.61 | 2372600.0 | 334.51 |
| 2020-08-20 | 341.66 | 338.74 | 340.14 | 340.87 | 1717500.0 | 330.88 |
| 2020-08-19 | 341.94 | 339.95 | 341.12 | 340.9 | 1730100.0 | 330.91 |
| 2020-08-18 | 342.8 | 336.81 | 341.0 | 340.75 | 1489400.0 | 330.76 |
| 2020-08-17 | 340.37 | 337.36 | 337.65 | 339.96 | 1504700.0 | 330.0 |
| 2020-08-14 | 338.76 | 335.6 | 336.53 | 336.28 | 1522900.0 | 326.42 |
| 2020-08-13 | 339.46 | 335.13 | 336.99 | 335.7 | 1536500.0 | 325.86 |
| 2020-08-12 | 338.9 | 333.17 | 333.75 | 336.76 | 1853900.0 | 326.89 |
| 2020-08-11 | 340.85 | 331.8 | 340.85 | 332.43 | 2065600.0 | 322.69 |
| 2020-08-10 | 341.07 | 338.58 | 340.71 | 340.0 | 1503800.0 | 330.03 |
| 2020-08-07 | 344.73 | 339.63 | 343.14 | 340.91 | 1758400.0 | 330.92 |
| 2020-08-06 | 345.12 | 341.61 | 342.41 | 343.31 | 2104300.0 | 333.25 |
| 2020-08-05 | 342.73 | 337.59 | 341.86 | 339.97 | 2927500.0 | 330.01 |
| 2020-08-04 | 339.82 | 328.92 | 329.56 | 339.79 | 3933300.0 | 329.83 |
| 2020-08-03 | 329.89 | 324.3 | 325.55 | 329.32 | 2480200.0 | 319.67 |
| 2020-07-31 | 326.31 | 322.55 | 324.82 | 325.53 | 2150800.0 | 315.99 |
| 2020-07-30 | 326.45 | 322.0 | 322.69 | 324.82 | 1390300.0 | 315.3 |
| 2020-07-29 | 328.04 | 325.39 | 327.02 | 326.14 | 1341300.0 | 315.9 |
| 2020-07-28 | 330.0 | 325.82 | 327.97 | 327.57 | 1374000.0 | 317.29 |
| 2020-07-27 | 329.0 | 325.18 | 325.68 | 327.6 | 2083300.0 | 317.32 |
| 2020-07-24 | 328.75 | 324.67 | 326.22 | 325.78 | 1423400.0 | 315.55 |
| 2020-07-23 | 330.38 | 325.33 | 328.1 | 326.11 | 1561700.0 | 315.87 |
| 2020-07-22 | 329.66 | 325.01 | 329.65 | 328.3 | 1312600.0 | 317.99 |
| 2020-07-21 | 331.49 | 326.5 | 327.0 | 327.74 | 1874200.0 | 317.45 |
| 2020-07-20 | 327.44 | 322.66 | 324.89 | 326.51 | 1863300.0 | 316.26 |
| 2020-07-17 | 327.8 | 324.58 | 327.3 | 324.79 | 1768100.0 | 314.59 |
| 2020-07-16 | 327.9 | 324.06 | 326.62 | 326.27 | 1402000.0 | 316.03 |
| 2020-07-15 | 329.32 | 325.62 | 328.1 | 326.7 | 1770700.0 | 316.44 |
| 2020-07-14 | 328.66 | 320.45 | 321.32 | 328.0 | 1844800.0 | 317.7 |
| 2020-07-13 | 329.11 | 321.5 | 326.3 | 322.92 | 2583200.0 | 312.78 |
| 2020-07-10 | 327.4 | 323.11 | 326.0 | 326.23 | 2484100.0 | 315.99 |
| 2020-07-09 | 328.98 | 319.68 | 320.0 | 325.54 | 5313600.0 | 315.32 |
| 2020-07-08 | 318.05 | 314.01 | 317.14 | 316.32 | 2364500.0 | 306.39 |
| 2020-07-07 | 318.05 | 309.72 | 310.02 | 316.23 | 3346600.0 | 306.3 |
| 2020-07-06 | 311.56 | 307.24 | 307.53 | 311.49 | 2332400.0 | 301.71 |
| 2020-07-02 | 308.92 | 304.6 | 306.0 | 305.74 | 2540500.0 | 296.14 |
| 2020-07-01 | 305.58 | 300.75 | 302.5 | 304.75 | 1906100.0 | 295.18 |
| 2020-06-30 | 304.62 | 300.14 | 301.01 | 303.21 | 2391700.0 | 293.69 |
| 2020-06-29 | 301.63 | 296.83 | 297.44 | 301.59 | 1841700.0 | 292.12 |
| 2020-06-26 | 302.12 | 295.95 | 300.41 | 296.56 | 2866000.0 | 287.25 |
| 2020-06-25 | 301.15 | 295.4 | 297.06 | 300.53 | 2274300.0 | 291.1 |
| 2020-06-24 | 301.28 | 296.6 | 300.77 | 298.02 | 2398100.0 | 288.66 |
| 2020-06-23 | 304.9 | 300.73 | 301.73 | 301.29 | 2409600.0 | 291.83 |
| 2020-06-22 | 301.48 | 298.25 | 299.7 | 300.45 | 2094400.0 | 291.02 |
| 2020-06-19 | 301.9 | 298.64 | 300.18 | 299.9 | 3438000.0 | 290.48 |
| 2020-06-18 | 300.81 | 297.79 | 300.0 | 299.57 | 1881800.0 | 290.17 |
| 2020-06-17 | 302.0 | 298.9 | 301.02 | 299.61 | 2182400.0 | 290.2 |
| 2020-06-16 | 302.74 | 299.22 | 301.35 | 301.36 | 2633800.0 | 291.9 |
| 2020-06-15 | 298.07 | 293.84 | 297.05 | 297.18 | 3266800.0 | 287.85 |
| 2020-06-12 | 305.15 | 296.25 | 302.67 | 298.7 | 4019100.0 | 289.32 |
| 2020-06-11 | 309.2 | 300.64 | 306.99 | 300.83 | 3443000.0 | 291.39 |
| 2020-06-10 | 308.63 | 305.65 | 306.48 | 307.33 | 2713700.0 | 297.68 |
| 2020-06-09 | 308.6 | 305.17 | 307.5 | 305.55 | 3155800.0 | 295.96 |
| 2020-06-08 | 311.29 | 306.46 | 310.66 | 307.19 | 3764500.0 | 297.55 |
| 2020-06-05 | 313.63 | 307.29 | 313.13 | 312.04 | 4375600.0 | 302.24 |
| 2020-06-04 | 315.35 | 309.09 | 310.85 | 310.75 | 4553900.0 | 300.99 |
| 2020-06-03 | 308.2 | 305.92 | 307.5 | 306.64 | 2165900.0 | 297.01 |
| 2020-06-02 | 309.02 | 304.72 | 307.95 | 307.09 | 2528900.0 | 297.45 |
| 2020-06-01 | 309.74 | 306.46 | 307.9 | 308.29 | 2293700.0 | 298.61 |
| 2020-05-29 | 308.88 | 302.35 | 304.2 | 308.47 | 4986800.0 | 298.79 |
| 2020-05-28 | 311.0 | 306.9 | 307.25 | 309.56 | 4301900.0 | 299.84 |
| 2020-05-27 | 306.31 | 299.47 | 304.56 | 306.01 | 2980200.0 | 296.4 |
| 2020-05-26 | 306.9 | 303.53 | 306.01 | 304.8 | 3234600.0 | 295.23 |
| 2020-05-22 | 303.94 | 300.83 | 302.01 | 302.43 | 2366400.0 | 292.94 |
| 2020-05-21 | 305.04 | 301.25 | 304.79 | 301.97 | 2492100.0 | 292.49 |
| 2020-05-20 | 307.92 | 303.2 | 306.77 | 304.91 | 2827000.0 | 295.34 |
| 2020-05-19 | 309.02 | 303.15 | 304.62 | 304.63 | 3523000.0 | 295.07 |
| 2020-05-18 | 303.19 | 299.92 | 301.72 | 302.76 | 3989600.0 | 293.26 |
| 2020-05-15 | 299.83 | 295.86 | 299.07 | 299.21 | 4577200.0 | 289.82 |
| 2020-05-14 | 302.88 | 294.54 | 301.01 | 299.74 | 3718900.0 | 290.33 |
| 2020-05-13 | 306.4 | 300.12 | 304.84 | 302.14 | 2954900.0 | 292.65 |
| 2020-05-12 | 311.55 | 304.79 | 310.84 | 304.84 | 2264900.0 | 295.27 |
| 2020-05-11 | 311.83 | 305.0 | 305.64 | 310.33 | 1865900.0 | 300.59 |
| 2020-05-08 | 307.18 | 303.7 | 305.9 | 305.94 | 2339300.0 | 296.34 |
| 2020-05-07 | 309.87 | 304.53 | 309.34 | 305.0 | 2601800.0 | 295.42 |
| 2020-05-06 | 311.04 | 306.54 | 309.92 | 308.89 | 2406700.0 | 299.19 |
| 2020-05-05 | 309.8 | 303.44 | 305.06 | 307.92 | 2460900.0 | 298.25 |
| 2020-05-04 | 305.53 | 300.07 | 303.0 | 304.49 | 2477500.0 | 294.93 |
| 2020-05-01 | 304.82 | 300.18 | 301.78 | 301.92 | 2525400.0 | 292.44 |
| 2020-04-30 | 307.9 | 302.57 | 306.15 | 303.0 | 3794300.0 | 293.49 |
| 2020-04-29 | 308.68 | 301.12 | 304.95 | 307.09 | 3667700.0 | 296.77 |
| 2020-04-28 | 311.27 | 304.28 | 310.83 | 304.95 | 2425900.0 | 294.7 |
| 2020-04-27 | 313.29 | 307.59 | 313.05 | 308.78 | 2287300.0 | 298.4 |
| 2020-04-24 | 310.83 | 305.51 | 307.33 | 310.55 | 2020600.0 | 300.11 |
| 2020-04-23 | 309.64 | 304.79 | 307.03 | 305.4 | 2625200.0 | 295.14 |
| 2020-04-22 | 311.13 | 302.04 | 304.0 | 309.42 | 2971200.0 | 299.02 |
| 2020-04-21 | 311.89 | 299.35 | 311.14 | 301.33 | 3833000.0 | 291.2 |
| 2020-04-20 | 318.38 | 311.53 | 317.95 | 312.08 | 3156300.0 | 301.59 |
| 2020-04-17 | 322.13 | 314.02 | 321.31 | 317.92 | 3688000.0 | 307.24 |
| 2020-04-16 | 322.63 | 312.04 | 314.73 | 321.56 | 3940000.0 | 310.75 |
| 2020-04-15 | 313.75 | 306.82 | 311.64 | 310.27 | 2937300.0 | 299.84 |
| 2020-04-14 | 314.75 | 301.25 | 302.75 | 314.14 | 4288300.0 | 303.58 |
| 2020-04-13 | 303.95 | 297.66 | 298.58 | 299.62 | 3120400.0 | 289.55 |
| 2020-04-09 | 304.35 | 297.58 | 299.45 | 300.01 | 6492700.0 | 289.93 |
| 2020-04-08 | 307.42 | 302.28 | 305.11 | 305.97 | 3964400.0 | 295.69 |
| 2020-04-07 | 310.0 | 303.22 | 306.5 | 303.63 | 4036500.0 | 293.43 |
| 2020-04-06 | 305.49 | 289.57 | 293.0 | 305.12 | 5272500.0 | 294.87 |
| 2020-04-03 | 292.34 | 285.8 | 289.16 | 288.65 | 2650100.0 | 278.95 |
| 2020-04-02 | 292.78 | 282.82 | 284.38 | 291.48 | 3500600.0 | 281.69 |
| 2020-04-01 | 288.8 | 280.9 | 282.36 | 286.78 | 3745800.0 | 277.14 |
| 2020-03-31 | 291.52 | 284.0 | 287.42 | 285.13 | 5618600.0 | 275.55 |
| 2020-03-30 | 291.68 | 285.84 | 287.49 | 291.12 | 4396000.0 | 281.34 |
| 2020-03-27 | 293.49 | 283.33 | 287.13 | 284.33 | 4250400.0 | 274.78 |
| 2020-03-26 | 293.73 | 280.86 | 281.34 | 292.3 | 5463100.0 | 282.48 |
| 2020-03-25 | 290.72 | 279.21 | 284.21 | 280.86 | 5639600.0 | 271.42 |
| 2020-03-24 | 297.35 | 282.83 | 294.59 | 284.94 | 7124200.0 | 275.37 |
| 2020-03-23 | 295.67 | 278.42 | 292.01 | 285.53 | 5646400.0 | 275.94 |
| 2020-03-20 | 308.01 | 287.02 | 307.92 | 290.42 | 6581200.0 | 280.66 |
| 2020-03-19 | 313.85 | 302.63 | 310.41 | 305.22 | 5429500.0 | 294.96 |
| 2020-03-18 | 318.0 | 296.0 | 298.0 | 307.5 | 6701800.0 | 297.17 |
| 2020-03-17 | 307.19 | 286.3 | 289.0 | 306.99 | 7170600.0 | 296.67 |
| 2020-03-16 | 299.53 | 279.51 | 281.83 | 283.18 | 5465500.0 | 273.66 |
| 2020-03-13 | 303.25 | 278.27 | 288.83 | 302.27 | 6100100.0 | 292.11 |
| 2020-03-12 | 295.63 | 276.34 | 280.44 | 279.85 | 7307600.0 | 270.45 |
| 2020-03-11 | 307.79 | 294.19 | 300.86 | 297.43 | 3622700.0 | 287.44 |
| 2020-03-10 | 309.73 | 294.42 | 307.97 | 309.4 | 4245500.0 | 299.0 |
| 2020-03-09 | 310.33 | 293.0 | 295.85 | 301.98 | 5203100.0 | 291.83 |
| 2020-03-06 | 317.49 | 302.75 | 312.14 | 311.34 | 6185500.0 | 300.88 |
| 2020-03-05 | 324.51 | 313.2 | 315.77 | 315.76 | 6407700.0 | 305.15 |
| 2020-03-04 | 320.97 | 305.02 | 308.29 | 320.74 | 4219300.0 | 309.96 |
| 2020-03-03 | 314.17 | 301.03 | 309.14 | 302.73 | 5131400.0 | 292.56 |
| 2020-03-02 | 309.51 | 291.38 | 294.44 | 309.14 | 7563800.0 | 298.75 |
| 2020-02-28 | 287.33 | 271.28 | 285.25 | 281.14 | 7096600.0 | 271.69 |
| 2020-02-27 | 305.0 | 293.0 | 301.98 | 293.13 | 3625300.0 | 283.28 |
| 2020-02-26 | 311.3 | 304.68 | 307.55 | 305.69 | 2236000.0 | 295.42 |
| 2020-02-25 | 316.57 | 304.4 | 315.0 | 304.87 | 2881800.0 | 294.63 |
| 2020-02-24 | 320.0 | 313.26 | 315.5 | 313.62 | 2300400.0 | 303.08 |
| 2020-02-21 | 325.26 | 321.03 | 322.56 | 321.95 | 2239000.0 | 311.13 |
| 2020-02-20 | 325.07 | 321.01 | 322.32 | 324.08 | 1427500.0 | 313.19 |
| 2020-02-19 | 324.53 | 321.73 | 322.08 | 323.02 | 1413600.0 | 312.17 |
| 2020-02-18 | 323.48 | 318.61 | 319.0 | 322.05 | 1547100.0 | 311.23 |