| 名前 | Salesforce.com Inc Common Stock |
| ティッカー | CRM |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 251.23 | 243.8 | 245.0 | 248.59 | 10826300.0 | 248.59 |
| 2021-02-12 | 241.56 | 238.91 | 240.95 | 240.37 | 4314400.0 | 240.37 |
| 2021-02-11 | 242.89 | 238.58 | 238.93 | 241.24 | 6091600.0 | 241.24 |
| 2021-02-10 | 238.22 | 233.96 | 237.45 | 236.72 | 5535600.0 | 236.72 |
| 2021-02-09 | 240.08 | 236.24 | 239.56 | 236.7 | 5157200.0 | 236.7 |
| 2021-02-08 | 241.11 | 237.13 | 239.51 | 238.93 | 4336400.0 | 238.93 |
| 2021-02-05 | 239.36 | 236.41 | 239.15 | 238.89 | 5020000.0 | 238.89 |
| 2021-02-04 | 238.23 | 235.47 | 235.52 | 237.98 | 4770700.0 | 237.98 |
| 2021-02-03 | 236.0 | 232.26 | 235.0 | 234.82 | 5357600.0 | 234.82 |
| 2021-02-02 | 235.95 | 231.38 | 231.47 | 234.2 | 7134900.0 | 234.2 |
| 2021-02-01 | 229.9 | 224.75 | 227.21 | 228.46 | 5696700.0 | 228.46 |
| 2021-01-29 | 228.79 | 223.02 | 224.66 | 225.56 | 6473000.0 | 225.56 |
| 2021-01-28 | 229.6 | 225.0 | 225.0 | 226.5 | 7246000.0 | 226.5 |
| 2021-01-27 | 227.81 | 221.58 | 223.7 | 224.78 | 7641100.0 | 224.78 |
| 2021-01-26 | 227.91 | 224.54 | 227.8 | 226.26 | 5021000.0 | 226.26 |
| 2021-01-25 | 230.3 | 221.32 | 229.69 | 225.92 | 8213500.0 | 225.92 |
| 2021-01-22 | 227.79 | 223.75 | 224.9 | 225.77 | 10186100.0 | 225.77 |
| 2021-01-21 | 224.74 | 220.82 | 223.69 | 222.17 | 6800800.0 | 222.17 |
| 2021-01-20 | 224.64 | 219.97 | 221.99 | 223.44 | 9857700.0 | 223.44 |
| 2021-01-19 | 217.28 | 213.7 | 215.35 | 216.76 | 7753800.0 | 216.76 |
| 2021-01-15 | 217.87 | 212.99 | 216.17 | 213.14 | 8525600.0 | 213.14 |
| 2021-01-14 | 219.5 | 215.55 | 218.23 | 215.6 | 6548000.0 | 215.6 |
| 2021-01-13 | 218.9 | 215.53 | 217.0 | 218.18 | 6839200.0 | 218.18 |
| 2021-01-12 | 218.3 | 214.09 | 218.0 | 215.52 | 10736000.0 | 215.52 |
| 2021-01-11 | 220.58 | 216.23 | 219.63 | 218.25 | 7206500.0 | 218.25 |
| 2021-01-08 | 222.32 | 219.22 | 220.0 | 222.04 | 7301700.0 | 222.04 |
| 2021-01-07 | 220.66 | 216.5 | 217.03 | 217.98 | 8443100.0 | 217.98 |
| 2021-01-06 | 220.46 | 215.78 | 218.0 | 216.15 | 9789800.0 | 216.15 |
| 2021-01-05 | 223.0 | 217.99 | 219.49 | 221.52 | 8657200.0 | 221.52 |
| 2021-01-04 | 223.75 | 215.72 | 222.64 | 220.31 | 10319900.0 | 220.31 |
| 2020-12-31 | 222.79 | 220.17 | 222.27 | 222.53 | 6005800.0 | 222.53 |
| 2020-12-30 | 223.64 | 221.58 | 223.13 | 222.4 | 4724000.0 | 222.4 |
| 2020-12-29 | 225.3 | 220.86 | 224.97 | 222.46 | 6122400.0 | 222.46 |
| 2020-12-28 | 227.84 | 222.05 | 227.22 | 224.64 | 6422500.0 | 224.64 |
| 2020-12-24 | 229.19 | 224.83 | 228.3 | 225.78 | 6146300.0 | 225.78 |
| 2020-12-23 | 233.18 | 227.11 | 232.5 | 227.43 | 7090500.0 | 227.43 |
| 2020-12-22 | 231.87 | 226.6 | 227.0 | 231.17 | 10339600.0 | 231.17 |
| 2020-12-21 | 227.44 | 224.71 | 224.9 | 226.47 | 9219000.0 | 226.47 |
| 2020-12-18 | 227.82 | 224.4 | 227.02 | 227.43 | 11845400.0 | 227.43 |
| 2020-12-17 | 226.73 | 224.5 | 224.9 | 225.92 | 9946900.0 | 225.92 |
| 2020-12-16 | 224.0 | 220.25 | 221.48 | 223.62 | 8821400.0 | 223.62 |
| 2020-12-15 | 222.14 | 218.2 | 222.07 | 220.15 | 10775800.0 | 220.15 |
| 2020-12-14 | 223.47 | 220.45 | 223.09 | 221.27 | 8508500.0 | 221.27 |
| 2020-12-11 | 222.74 | 219.98 | 221.92 | 222.42 | 8214400.0 | 222.42 |
| 2020-12-10 | 224.31 | 220.16 | 220.57 | 222.92 | 9258600.0 | 222.92 |
| 2020-12-09 | 228.84 | 220.07 | 228.05 | 220.57 | 15651800.0 | 220.57 |
| 2020-12-08 | 229.5 | 225.66 | 228.65 | 227.86 | 12116800.0 | 227.86 |
| 2020-12-07 | 229.87 | 226.25 | 228.11 | 227.7 | 12864100.0 | 227.7 |
| 2020-12-04 | 228.6 | 221.82 | 223.82 | 225.86 | 20504800.0 | 225.86 |
| 2020-12-03 | 226.11 | 220.13 | 226.11 | 220.97 | 21395300.0 | 220.97 |
| 2020-12-02 | 226.0 | 215.63 | 225.48 | 220.78 | 52225500.0 | 220.78 |
| 2020-12-01 | 246.7 | 238.7 | 245.0 | 241.35 | 19349100.0 | 241.35 |
| 2020-11-30 | 247.63 | 236.07 | 245.48 | 245.8 | 18966400.0 | 245.8 |
| 2020-11-27 | 251.84 | 247.03 | 251.0 | 247.63 | 7395000.0 | 247.63 |
| 2020-11-25 | 266.1 | 245.05 | 263.73 | 246.82 | 26394900.0 | 246.82 |
| 2020-11-24 | 262.31 | 257.82 | 260.0 | 260.84 | 5797300.0 | 260.84 |
| 2020-11-23 | 261.74 | 254.61 | 261.23 | 257.64 | 5383600.0 | 257.64 |
| 2020-11-20 | 265.02 | 257.82 | 263.59 | 258.04 | 7286100.0 | 258.04 |
| 2020-11-19 | 267.09 | 255.66 | 256.84 | 264.65 | 8084600.0 | 264.65 |
| 2020-11-18 | 262.66 | 255.85 | 256.4 | 257.16 | 5880500.0 | 257.16 |
| 2020-11-17 | 258.27 | 250.46 | 253.74 | 256.17 | 5090700.0 | 256.17 |
| 2020-11-16 | 253.49 | 248.18 | 249.52 | 249.89 | 5712600.0 | 249.89 |
| 2020-11-13 | 253.79 | 247.56 | 252.84 | 249.51 | 5160000.0 | 249.51 |
| 2020-11-12 | 254.97 | 246.36 | 247.4 | 249.42 | 5607000.0 | 249.42 |
| 2020-11-11 | 256.74 | 251.21 | 253.51 | 254.18 | 4163400.0 | 254.18 |
| 2020-11-10 | 259.0 | 242.9 | 258.06 | 247.66 | 6863200.0 | 247.66 |
| 2020-11-09 | 270.92 | 257.25 | 260.95 | 259.28 | 8777500.0 | 259.28 |
| 2020-11-06 | 261.75 | 254.49 | 260.0 | 260.15 | 3798600.0 | 260.15 |
| 2020-11-05 | 260.92 | 255.44 | 258.11 | 260.22 | 8961700.0 | 260.22 |
| 2020-11-04 | 252.88 | 243.24 | 246.02 | 250.74 | 6505400.0 | 250.74 |
| 2020-11-03 | 240.94 | 233.28 | 235.1 | 237.13 | 4151400.0 | 237.13 |
| 2020-11-02 | 238.5 | 228.99 | 235.12 | 232.45 | 3953400.0 | 232.45 |
| 2020-10-30 | 237.75 | 228.66 | 235.82 | 232.27 | 5741200.0 | 232.27 |
| 2020-10-29 | 242.52 | 237.13 | 242.52 | 237.14 | 4589000.0 | 237.14 |
| 2020-10-28 | 245.45 | 238.01 | 244.6 | 238.43 | 4425400.0 | 238.43 |
| 2020-10-27 | 251.75 | 245.77 | 248.0 | 250.3 | 4285600.0 | 250.3 |
| 2020-10-26 | 248.11 | 237.38 | 245.3 | 241.98 | 5864100.0 | 241.98 |
| 2020-10-23 | 250.57 | 246.81 | 250.1 | 250.52 | 3159600.0 | 250.52 |
| 2020-10-22 | 255.22 | 246.13 | 253.89 | 249.67 | 3685700.0 | 249.67 |
| 2020-10-21 | 258.31 | 251.85 | 256.45 | 254.23 | 2794000.0 | 254.23 |
| 2020-10-20 | 259.18 | 254.05 | 256.12 | 255.97 | 2989300.0 | 255.97 |
| 2020-10-19 | 261.48 | 254.5 | 259.76 | 255.01 | 3242300.0 | 255.01 |
| 2020-10-16 | 262.52 | 258.49 | 259.24 | 258.55 | 3092300.0 | 258.55 |
| 2020-10-15 | 260.52 | 254.02 | 258.11 | 257.72 | 5256800.0 | 257.72 |
| 2020-10-14 | 270.16 | 258.75 | 270.0 | 261.83 | 5133100.0 | 261.83 |
| 2020-10-13 | 268.79 | 264.23 | 266.42 | 266.83 | 3713200.0 | 266.83 |
| 2020-10-12 | 270.0 | 265.29 | 270.0 | 267.07 | 4317000.0 | 267.07 |
| 2020-10-09 | 266.05 | 261.5 | 262.9 | 265.98 | 4225000.0 | 265.98 |
| 2020-10-08 | 264.62 | 257.08 | 264.2 | 260.22 | 4150400.0 | 260.22 |
| 2020-10-07 | 260.74 | 252.2 | 252.2 | 259.98 | 4963200.0 | 259.98 |
| 2020-10-06 | 257.29 | 249.0 | 252.73 | 250.14 | 4448100.0 | 250.14 |
| 2020-10-05 | 253.28 | 249.0 | 250.0 | 251.53 | 3403500.0 | 251.53 |
| 2020-10-02 | 254.95 | 247.21 | 249.75 | 247.85 | 4494500.0 | 247.85 |
| 2020-10-01 | 254.67 | 250.81 | 253.18 | 253.45 | 4318000.0 | 253.45 |
| 2020-09-30 | 255.41 | 246.22 | 246.65 | 251.32 | 8146700.0 | 251.32 |
| 2020-09-29 | 247.9 | 244.5 | 245.26 | 247.45 | 3983700.0 | 247.45 |
| 2020-09-28 | 248.58 | 242.21 | 247.56 | 246.67 | 4088300.0 | 246.67 |
| 2020-09-25 | 243.95 | 235.05 | 237.39 | 242.74 | 5117800.0 | 242.74 |
| 2020-09-24 | 239.96 | 233.63 | 235.84 | 237.55 | 4166800.0 | 237.55 |
| 2020-09-23 | 248.77 | 235.35 | 248.49 | 235.99 | 7507900.0 | 235.99 |
| 2020-09-22 | 248.57 | 241.26 | 246.74 | 247.78 | 3600800.0 | 247.78 |
| 2020-09-21 | 245.13 | 236.8 | 238.97 | 245.05 | 5561600.0 | 245.05 |
| 2020-09-18 | 248.11 | 238.71 | 245.13 | 242.78 | 6595600.0 | 242.78 |
| 2020-09-17 | 248.82 | 241.31 | 246.12 | 244.53 | 5279500.0 | 244.53 |
| 2020-09-16 | 255.43 | 250.23 | 254.67 | 250.6 | 5441200.0 | 250.6 |
| 2020-09-15 | 251.94 | 248.51 | 251.37 | 251.68 | 4133600.0 | 251.68 |
| 2020-09-14 | 248.87 | 244.04 | 246.31 | 246.64 | 4255200.0 | 246.64 |
| 2020-09-11 | 251.3 | 239.45 | 250.72 | 243.1 | 5455200.0 | 243.1 |
| 2020-09-10 | 256.51 | 246.97 | 254.81 | 247.8 | 5945000.0 | 247.8 |
| 2020-09-09 | 253.45 | 242.96 | 246.4 | 250.43 | 9988600.0 | 250.43 |
| 2020-09-08 | 253.68 | 240.14 | 240.57 | 241.27 | 15229600.0 | 241.27 |
| 2020-09-04 | 265.67 | 243.2 | 262.98 | 254.7 | 14374300.0 | 254.7 |
| 2020-09-03 | 271.75 | 257.41 | 270.58 | 265.01 | 14000600.0 | 265.01 |
| 2020-09-02 | 284.5 | 268.57 | 283.47 | 276.69 | 12963800.0 | 276.69 |
| 2020-09-01 | 281.93 | 270.58 | 271.0 | 281.25 | 13303200.0 | 281.25 |
| 2020-08-31 | 274.71 | 265.91 | 270.0 | 272.65 | 16010100.0 | 272.65 |
| 2020-08-28 | 275.75 | 267.4 | 271.28 | 271.1 | 28068000.0 | 271.1 |
| 2020-08-27 | 278.28 | 260.84 | 267.0 | 276.32 | 22817100.0 | 276.32 |
| 2020-08-26 | 277.97 | 249.47 | 251.96 | 272.32 | 63253400.0 | 272.32 |
| 2020-08-25 | 218.35 | 210.8 | 213.22 | 216.05 | 27096500.0 | 216.05 |
| 2020-08-24 | 209.29 | 205.15 | 208.88 | 208.46 | 5699000.0 | 208.46 |
| 2020-08-21 | 210.0 | 206.25 | 209.94 | 207.53 | 5727800.0 | 207.53 |
| 2020-08-20 | 210.11 | 203.51 | 203.85 | 209.51 | 5175100.0 | 209.51 |
| 2020-08-19 | 207.1 | 200.03 | 204.0 | 205.11 | 7080700.0 | 205.11 |
| 2020-08-18 | 204.8 | 199.0 | 199.33 | 204.01 | 7284800.0 | 204.01 |
| 2020-08-17 | 197.07 | 194.42 | 195.34 | 196.74 | 3573900.0 | 196.74 |
| 2020-08-14 | 195.48 | 192.52 | 195.22 | 193.46 | 2833000.0 | 193.46 |
| 2020-08-13 | 198.07 | 193.23 | 193.32 | 195.14 | 4711600.0 | 195.14 |
| 2020-08-12 | 195.42 | 192.12 | 193.0 | 192.62 | 3982200.0 | 192.62 |
| 2020-08-11 | 195.84 | 191.72 | 193.62 | 191.99 | 5015400.0 | 191.99 |
| 2020-08-10 | 201.48 | 195.72 | 200.4 | 197.16 | 5528200.0 | 197.16 |
| 2020-08-07 | 206.94 | 198.58 | 206.62 | 201.05 | 5422300.0 | 201.05 |
| 2020-08-06 | 209.95 | 202.4 | 202.97 | 207.79 | 5113300.0 | 207.79 |
| 2020-08-05 | 203.9 | 201.58 | 202.8 | 202.64 | 3615800.0 | 202.64 |
| 2020-08-04 | 203.39 | 198.9 | 203.0 | 201.41 | 4480300.0 | 201.41 |
| 2020-08-03 | 204.79 | 196.57 | 197.8 | 203.19 | 6557500.0 | 203.19 |
| 2020-07-31 | 194.99 | 190.67 | 193.0 | 194.85 | 3734600.0 | 194.85 |
| 2020-07-30 | 191.92 | 187.37 | 190.09 | 191.7 | 3587400.0 | 191.7 |
| 2020-07-29 | 194.56 | 189.75 | 190.15 | 193.61 | 3747800.0 | 193.61 |
| 2020-07-28 | 192.97 | 189.05 | 191.0 | 189.5 | 3114200.0 | 189.5 |
| 2020-07-27 | 191.56 | 188.65 | 189.9 | 190.96 | 3015700.0 | 190.96 |
| 2020-07-24 | 188.94 | 184.38 | 186.06 | 188.49 | 3908400.0 | 188.49 |
| 2020-07-23 | 194.57 | 187.51 | 191.48 | 188.54 | 3639500.0 | 188.54 |
| 2020-07-22 | 191.87 | 188.87 | 190.78 | 191.31 | 2833000.0 | 191.31 |
| 2020-07-21 | 196.5 | 189.48 | 196.0 | 190.8 | 5377800.0 | 190.8 |
| 2020-07-20 | 195.31 | 187.27 | 187.9 | 195.09 | 5729000.0 | 195.09 |
| 2020-07-17 | 188.4 | 183.36 | 187.14 | 187.78 | 4324300.0 | 187.78 |
| 2020-07-16 | 186.86 | 181.93 | 186.42 | 185.51 | 7350000.0 | 185.51 |
| 2020-07-15 | 192.1 | 186.75 | 191.03 | 188.09 | 7681800.0 | 188.09 |
| 2020-07-14 | 189.96 | 183.3 | 185.99 | 189.56 | 5854700.0 | 189.56 |
| 2020-07-13 | 200.26 | 188.03 | 200.0 | 188.34 | 5555400.0 | 188.34 |
| 2020-07-10 | 200.73 | 197.08 | 200.06 | 198.88 | 3783200.0 | 198.88 |
| 2020-07-09 | 202.82 | 195.64 | 202.02 | 200.74 | 6062800.0 | 200.74 |
| 2020-07-08 | 201.2 | 197.35 | 198.0 | 200.28 | 4233700.0 | 200.28 |
| 2020-07-07 | 200.22 | 196.21 | 197.66 | 196.38 | 5431500.0 | 196.38 |
| 2020-07-06 | 199.45 | 193.84 | 194.44 | 197.72 | 5794200.0 | 197.72 |
| 2020-07-02 | 195.39 | 192.29 | 193.16 | 192.53 | 4200300.0 | 192.53 |
| 2020-07-01 | 192.82 | 187.46 | 188.1 | 191.89 | 4754600.0 | 191.89 |
| 2020-06-30 | 187.89 | 183.13 | 183.45 | 187.33 | 4478900.0 | 187.33 |
| 2020-06-29 | 183.71 | 180.0 | 183.32 | 183.33 | 3972100.0 | 183.33 |
| 2020-06-26 | 188.22 | 183.02 | 188.0 | 183.17 | 7595700.0 | 183.17 |
| 2020-06-25 | 188.77 | 184.44 | 186.14 | 188.34 | 4022400.0 | 188.34 |
| 2020-06-24 | 189.3 | 184.04 | 187.51 | 185.55 | 4903100.0 | 185.55 |
| 2020-06-23 | 194.09 | 188.59 | 192.0 | 189.06 | 6950800.0 | 189.06 |
| 2020-06-22 | 192.5 | 187.0 | 187.03 | 191.65 | 6252200.0 | 191.65 |
| 2020-06-19 | 191.25 | 185.49 | 189.5 | 186.95 | 11841000.0 | 186.95 |
| 2020-06-18 | 189.0 | 181.62 | 181.91 | 187.66 | 8677800.0 | 187.66 |
| 2020-06-17 | 182.75 | 180.68 | 180.97 | 181.4 | 5036700.0 | 181.4 |
| 2020-06-16 | 182.5 | 178.01 | 180.01 | 180.48 | 5824100.0 | 180.48 |
| 2020-06-15 | 178.9 | 171.27 | 172.0 | 178.61 | 6000000.0 | 178.61 |
| 2020-06-12 | 177.69 | 171.86 | 175.9 | 175.11 | 5439600.0 | 175.11 |
| 2020-06-11 | 178.43 | 172.0 | 176.64 | 172.05 | 6521200.0 | 172.05 |
| 2020-06-10 | 182.5 | 176.05 | 176.25 | 182.1 | 8127200.0 | 182.1 |
| 2020-06-09 | 176.0 | 173.53 | 176.0 | 174.56 | 4025600.0 | 174.56 |
| 2020-06-08 | 176.57 | 172.66 | 173.63 | 176.55 | 4592600.0 | 176.55 |
| 2020-06-05 | 174.19 | 167.0 | 170.11 | 173.88 | 8232200.0 | 173.88 |
| 2020-06-04 | 175.43 | 170.0 | 175.0 | 171.44 | 7301600.0 | 171.44 |
| 2020-06-03 | 175.93 | 172.84 | 174.83 | 174.99 | 6004000.0 | 174.99 |
| 2020-06-02 | 174.9 | 171.22 | 174.85 | 174.23 | 8571800.0 | 174.23 |
| 2020-06-01 | 177.52 | 172.68 | 173.1 | 176.36 | 5711600.0 | 176.36 |
| 2020-05-29 | 175.0 | 170.69 | 174.3 | 174.79 | 19645400.0 | 174.79 |
| 2020-05-28 | 184.8 | 177.1 | 180.0 | 181.1 | 10275200.0 | 181.1 |
| 2020-05-27 | 176.61 | 171.37 | 176.29 | 176.6 | 6340200.0 | 176.6 |
| 2020-05-26 | 182.0 | 176.22 | 182.0 | 176.52 | 8353600.0 | 176.52 |
| 2020-05-22 | 178.64 | 175.45 | 176.6 | 177.85 | 4965100.0 | 177.85 |
| 2020-05-21 | 178.29 | 174.93 | 176.93 | 175.26 | 4429700.0 | 175.26 |
| 2020-05-20 | 179.14 | 174.9 | 178.57 | 176.93 | 4951200.0 | 176.93 |
| 2020-05-19 | 178.2 | 172.75 | 172.75 | 176.04 | 5264000.0 | 176.04 |
| 2020-05-18 | 177.0 | 172.13 | 174.0 | 172.5 | 6399500.0 | 172.5 |
| 2020-05-15 | 171.72 | 166.18 | 167.27 | 171.33 | 5673800.0 | 171.33 |
| 2020-05-14 | 168.57 | 164.57 | 168.44 | 167.0 | 7442300.0 | 167.0 |
| 2020-05-13 | 175.21 | 166.27 | 175.17 | 169.64 | 12534900.0 | 169.64 |
| 2020-05-12 | 183.02 | 177.01 | 183.0 | 177.54 | 5904600.0 | 177.54 |
| 2020-05-11 | 183.3 | 174.16 | 175.56 | 182.67 | 8696000.0 | 182.67 |
| 2020-05-08 | 176.08 | 171.15 | 172.95 | 175.9 | 5405900.0 | 175.9 |
| 2020-05-07 | 171.27 | 166.02 | 166.5 | 169.9 | 6460900.0 | 169.9 |
| 2020-05-06 | 165.71 | 162.92 | 164.44 | 163.67 | 4112600.0 | 163.67 |
| 2020-05-05 | 164.14 | 160.25 | 162.53 | 163.25 | 5264800.0 | 163.25 |
| 2020-05-04 | 162.02 | 155.08 | 155.58 | 161.47 | 5974200.0 | 161.47 |
| 2020-05-01 | 160.17 | 155.26 | 158.49 | 156.37 | 4276900.0 | 156.37 |
| 2020-04-30 | 165.3 | 160.01 | 161.63 | 161.95 | 6830700.0 | 161.95 |
| 2020-04-29 | 161.89 | 156.52 | 157.88 | 160.43 | 5256700.0 | 160.43 |
| 2020-04-28 | 160.81 | 154.18 | 159.5 | 154.46 | 4731800.0 | 154.46 |
| 2020-04-27 | 158.44 | 154.2 | 155.54 | 157.63 | 5036400.0 | 157.63 |
| 2020-04-24 | 154.5 | 151.3 | 153.59 | 153.98 | 6712000.0 | 153.98 |
| 2020-04-23 | 156.47 | 151.5 | 153.5 | 151.72 | 6281400.0 | 151.72 |
| 2020-04-22 | 155.7 | 150.67 | 154.0 | 154.14 | 6665500.0 | 154.14 |
| 2020-04-21 | 160.09 | 148.0 | 160.0 | 150.56 | 13737900.0 | 150.56 |
| 2020-04-20 | 164.31 | 160.52 | 160.75 | 162.76 | 4686000.0 | 162.76 |
| 2020-04-17 | 163.26 | 157.63 | 160.0 | 162.62 | 7312900.0 | 162.62 |
| 2020-04-16 | 158.0 | 154.25 | 157.0 | 157.06 | 4391500.0 | 157.06 |
| 2020-04-15 | 157.27 | 154.0 | 155.08 | 155.63 | 4042600.0 | 155.63 |
| 2020-04-14 | 158.79 | 155.15 | 155.71 | 157.71 | 7334300.0 | 157.71 |
| 2020-04-13 | 155.31 | 150.0 | 154.12 | 152.5 | 5138600.0 | 152.5 |
| 2020-04-09 | 156.1 | 151.68 | 152.39 | 154.55 | 7094600.0 | 154.55 |
| 2020-04-08 | 152.16 | 145.0 | 146.3 | 151.12 | 7665500.0 | 151.12 |
| 2020-04-07 | 150.8 | 144.51 | 150.33 | 145.07 | 7859500.0 | 145.07 |
| 2020-04-06 | 149.85 | 138.3 | 139.0 | 147.55 | 12296800.0 | 147.55 |
| 2020-04-03 | 136.19 | 131.66 | 134.45 | 134.31 | 6004400.0 | 134.31 |
| 2020-04-02 | 135.39 | 130.04 | 134.01 | 134.32 | 8150500.0 | 134.32 |
| 2020-04-01 | 139.06 | 133.1 | 138.32 | 134.06 | 8737600.0 | 134.06 |
| 2020-03-31 | 151.95 | 142.78 | 149.03 | 143.98 | 10429700.0 | 143.98 |
| 2020-03-30 | 153.0 | 146.56 | 147.72 | 149.85 | 7650400.0 | 149.85 |
| 2020-03-27 | 151.45 | 144.91 | 150.63 | 146.0 | 8273500.0 | 146.0 |
| 2020-03-26 | 155.08 | 147.73 | 148.3 | 154.73 | 8573100.0 | 154.73 |
| 2020-03-25 | 158.02 | 146.96 | 152.67 | 147.06 | 10639300.0 | 147.06 |
| 2020-03-24 | 154.14 | 143.18 | 144.63 | 153.64 | 11834400.0 | 153.64 |
| 2020-03-23 | 143.72 | 134.09 | 138.76 | 140.52 | 11898300.0 | 140.52 |
| 2020-03-20 | 146.2 | 134.6 | 140.42 | 139.35 | 12450100.0 | 139.35 |
| 2020-03-19 | 144.0 | 128.86 | 131.59 | 139.46 | 10444000.0 | 139.46 |
| 2020-03-18 | 133.42 | 115.29 | 125.54 | 132.24 | 12988200.0 | 132.24 |
| 2020-03-17 | 138.01 | 122.92 | 127.0 | 135.42 | 12191500.0 | 135.42 |
| 2020-03-16 | 141.55 | 123.39 | 134.01 | 124.3 | 13845300.0 | 124.3 |
| 2020-03-13 | 149.5 | 135.32 | 149.47 | 147.78 | 13765400.0 | 147.78 |
| 2020-03-12 | 151.23 | 140.1 | 144.34 | 140.59 | 13213000.0 | 140.59 |
| 2020-03-11 | 159.62 | 150.15 | 157.68 | 154.57 | 10341300.0 | 154.57 |
| 2020-03-10 | 161.47 | 151.0 | 157.23 | 161.34 | 11443900.0 | 161.34 |
| 2020-03-09 | 157.71 | 150.64 | 151.7 | 151.21 | 9657100.0 | 151.21 |
| 2020-03-06 | 167.57 | 158.54 | 165.67 | 164.08 | 9757700.0 | 164.08 |
| 2020-03-05 | 173.75 | 168.1 | 172.57 | 169.6 | 5797500.0 | 169.6 |
| 2020-03-04 | 175.81 | 169.63 | 172.25 | 175.69 | 5846300.0 | 175.69 |
| 2020-03-03 | 178.42 | 167.09 | 178.41 | 169.37 | 8323500.0 | 169.37 |
| 2020-03-02 | 176.79 | 168.59 | 172.2 | 176.76 | 7761000.0 | 176.76 |
| 2020-02-28 | 171.77 | 163.12 | 164.99 | 170.4 | 12643600.0 | 170.4 |
| 2020-02-27 | 178.33 | 170.05 | 172.21 | 172.15 | 9927300.0 | 172.15 |
| 2020-02-26 | 182.67 | 174.25 | 176.54 | 178.87 | 13923100.0 | 178.87 |
| 2020-02-25 | 189.98 | 179.43 | 188.47 | 181.27 | 11361100.0 | 181.27 |
| 2020-02-24 | 187.15 | 178.79 | 178.79 | 185.94 | 8463300.0 | 185.94 |
| 2020-02-21 | 192.04 | 186.72 | 191.84 | 189.5 | 5242100.0 | 189.5 |
| 2020-02-20 | 195.72 | 189.77 | 194.0 | 193.36 | 5451200.0 | 193.36 |
| 2020-02-19 | 193.92 | 191.8 | 192.0 | 192.87 | 3903200.0 | 192.87 |
| 2020-02-18 | 191.5 | 188.92 | 190.95 | 191.09 | 4957000.0 | 191.09 |