| 名前 | CoStar Group Inc. Common Stock |
| ティッカー | CSGP |
| 国 | United States |
| 上場年 | 1998.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 905.46 | 878.23 | 889.74 | 900.37 | 1081000.0 | 900.37 |
| 2021-02-12 | 939.82 | 914.26 | 928.83 | 939.76 | 107400.0 | 939.76 |
| 2021-02-11 | 930.6 | 918.73 | 928.38 | 924.89 | 139200.0 | 924.89 |
| 2021-02-10 | 925.17 | 904.12 | 917.73 | 924.99 | 174700.0 | 924.99 |
| 2021-02-09 | 914.25 | 898.84 | 898.91 | 905.88 | 266000.0 | 905.88 |
| 2021-02-08 | 918.14 | 895.0 | 909.3 | 900.34 | 235900.0 | 900.34 |
| 2021-02-05 | 925.1 | 904.23 | 922.47 | 908.18 | 210600.0 | 908.18 |
| 2021-02-04 | 952.76 | 912.55 | 930.0 | 919.41 | 423400.0 | 919.41 |
| 2021-02-03 | 925.86 | 908.51 | 914.75 | 917.36 | 236200.0 | 917.36 |
| 2021-02-02 | 936.6 | 897.56 | 935.88 | 920.41 | 408500.0 | 920.41 |
| 2021-02-01 | 942.23 | 905.54 | 912.65 | 925.0 | 237300.0 | 925.0 |
| 2021-01-29 | 909.05 | 887.5 | 890.64 | 899.71 | 303400.0 | 899.71 |
| 2021-01-28 | 911.76 | 878.5 | 881.87 | 901.8 | 288300.0 | 901.8 |
| 2021-01-27 | 901.72 | 877.97 | 893.02 | 889.71 | 496700.0 | 889.71 |
| 2021-01-26 | 913.11 | 895.43 | 912.05 | 903.05 | 345100.0 | 903.05 |
| 2021-01-25 | 910.65 | 882.31 | 901.97 | 909.26 | 312500.0 | 909.26 |
| 2021-01-22 | 922.26 | 894.42 | 913.11 | 896.05 | 296500.0 | 896.05 |
| 2021-01-21 | 915.0 | 894.04 | 905.0 | 911.96 | 290200.0 | 911.96 |
| 2021-01-20 | 903.89 | 873.25 | 879.56 | 899.77 | 303900.0 | 899.77 |
| 2021-01-19 | 877.83 | 851.24 | 859.85 | 871.97 | 302800.0 | 871.97 |
| 2021-01-15 | 877.66 | 851.8 | 872.62 | 853.72 | 211800.0 | 853.72 |
| 2021-01-14 | 899.61 | 865.95 | 891.47 | 868.28 | 200700.0 | 868.28 |
| 2021-01-13 | 904.52 | 877.0 | 882.78 | 891.87 | 218800.0 | 891.87 |
| 2021-01-12 | 908.36 | 882.17 | 902.28 | 882.29 | 155100.0 | 882.29 |
| 2021-01-11 | 919.12 | 902.46 | 913.79 | 904.37 | 120500.0 | 904.37 |
| 2021-01-08 | 924.48 | 906.85 | 911.37 | 919.52 | 153900.0 | 919.52 |
| 2021-01-07 | 924.09 | 898.53 | 902.81 | 905.48 | 211600.0 | 905.48 |
| 2021-01-06 | 917.09 | 891.52 | 895.5 | 896.7 | 220300.0 | 896.7 |
| 2021-01-05 | 915.24 | 883.95 | 894.69 | 893.8 | 242100.0 | 893.8 |
| 2021-01-04 | 936.77 | 891.01 | 932.19 | 895.26 | 216100.0 | 895.26 |
| 2020-12-31 | 929.47 | 918.1 | 923.31 | 924.28 | 140000.0 | 924.28 |
| 2020-12-30 | 927.56 | 906.22 | 919.52 | 924.96 | 177400.0 | 924.96 |
| 2020-12-29 | 944.46 | 912.79 | 944.46 | 918.22 | 109100.0 | 918.22 |
| 2020-12-28 | 951.18 | 911.03 | 915.23 | 939.5 | 385100.0 | 939.5 |
| 2020-12-24 | 916.01 | 903.09 | 908.01 | 906.63 | 43100.0 | 906.63 |
| 2020-12-23 | 920.08 | 901.75 | 901.75 | 907.75 | 91700.0 | 907.75 |
| 2020-12-22 | 925.86 | 897.33 | 920.62 | 905.33 | 147000.0 | 905.33 |
| 2020-12-21 | 924.46 | 880.55 | 889.46 | 915.86 | 242400.0 | 915.86 |
| 2020-12-18 | 918.23 | 894.7 | 904.47 | 904.7 | 525400.0 | 904.7 |
| 2020-12-17 | 895.19 | 864.78 | 864.78 | 893.97 | 287100.0 | 893.97 |
| 2020-12-16 | 878.04 | 858.01 | 868.02 | 860.89 | 108900.0 | 860.89 |
| 2020-12-15 | 872.05 | 850.35 | 853.23 | 866.38 | 150100.0 | 866.38 |
| 2020-12-14 | 860.77 | 845.95 | 850.0 | 853.2 | 150600.0 | 853.2 |
| 2020-12-11 | 863.96 | 843.22 | 847.38 | 848.64 | 177600.0 | 848.64 |
| 2020-12-10 | 857.48 | 840.22 | 847.34 | 848.39 | 142300.0 | 848.39 |
| 2020-12-09 | 872.21 | 851.05 | 872.21 | 853.29 | 162200.0 | 853.29 |
| 2020-12-08 | 894.77 | 870.05 | 882.02 | 872.54 | 140700.0 | 872.54 |
| 2020-12-07 | 900.39 | 877.24 | 900.39 | 883.61 | 119500.0 | 883.61 |
| 2020-12-04 | 896.81 | 872.1 | 872.1 | 893.23 | 163400.0 | 893.23 |
| 2020-12-03 | 875.76 | 861.37 | 864.34 | 870.7 | 214300.0 | 870.7 |
| 2020-12-02 | 894.46 | 863.63 | 893.1 | 868.73 | 323800.0 | 868.73 |
| 2020-12-01 | 926.87 | 887.42 | 919.72 | 888.88 | 258100.0 | 888.88 |
| 2020-11-30 | 914.92 | 886.95 | 887.34 | 910.57 | 320900.0 | 910.57 |
| 2020-11-27 | 890.4 | 871.0 | 875.77 | 884.38 | 52100.0 | 884.38 |
| 2020-11-25 | 880.75 | 868.09 | 872.83 | 880.09 | 108400.0 | 880.09 |
| 2020-11-24 | 894.06 | 868.73 | 892.86 | 869.91 | 89600.0 | 869.91 |
| 2020-11-23 | 910.0 | 876.32 | 906.04 | 887.79 | 181300.0 | 887.79 |
| 2020-11-20 | 901.41 | 890.81 | 894.45 | 892.06 | 89200.0 | 892.06 |
| 2020-11-19 | 899.1 | 878.75 | 883.08 | 894.75 | 113100.0 | 894.75 |
| 2020-11-18 | 911.52 | 883.19 | 910.9 | 885.52 | 153400.0 | 885.52 |
| 2020-11-17 | 921.8 | 901.09 | 912.1 | 914.08 | 133100.0 | 914.08 |
| 2020-11-16 | 924.29 | 910.64 | 918.76 | 915.56 | 91000.0 | 915.56 |
| 2020-11-13 | 923.96 | 906.01 | 906.01 | 917.08 | 95400.0 | 917.08 |
| 2020-11-12 | 905.71 | 877.32 | 897.12 | 901.36 | 126500.0 | 901.36 |
| 2020-11-11 | 917.07 | 893.89 | 898.94 | 898.67 | 141600.0 | 898.67 |
| 2020-11-10 | 905.88 | 881.6 | 883.61 | 886.13 | 176000.0 | 886.13 |
| 2020-11-09 | 935.5 | 911.73 | 929.72 | 911.92 | 190500.0 | 911.92 |
| 2020-11-06 | 906.54 | 893.59 | 906.54 | 902.65 | 142700.0 | 902.65 |
| 2020-11-05 | 921.16 | 900.17 | 919.8 | 903.6 | 142100.0 | 903.6 |
| 2020-11-04 | 923.58 | 895.45 | 896.46 | 902.5 | 168300.0 | 902.5 |
| 2020-11-03 | 882.99 | 855.83 | 855.83 | 879.94 | 183100.0 | 879.94 |
| 2020-11-02 | 854.72 | 830.87 | 834.77 | 850.88 | 258800.0 | 850.88 |
| 2020-10-30 | 841.98 | 811.54 | 826.99 | 823.61 | 257800.0 | 823.61 |
| 2020-10-29 | 836.87 | 796.2 | 798.51 | 828.26 | 278700.0 | 828.26 |
| 2020-10-28 | 817.44 | 781.01 | 804.02 | 793.35 | 238800.0 | 793.35 |
| 2020-10-27 | 837.26 | 820.55 | 832.91 | 828.88 | 184300.0 | 828.88 |
| 2020-10-26 | 831.86 | 811.75 | 813.03 | 830.75 | 207000.0 | 830.75 |
| 2020-10-23 | 828.8 | 812.04 | 822.69 | 819.81 | 179400.0 | 819.81 |
| 2020-10-22 | 823.0 | 810.66 | 823.0 | 822.05 | 157500.0 | 822.05 |
| 2020-10-21 | 840.54 | 819.64 | 835.28 | 825.49 | 125700.0 | 825.49 |
| 2020-10-20 | 842.75 | 831.62 | 842.75 | 835.63 | 130800.0 | 835.63 |
| 2020-10-19 | 865.7 | 832.5 | 864.33 | 836.01 | 179300.0 | 836.01 |
| 2020-10-16 | 877.35 | 859.59 | 873.39 | 860.63 | 88600.0 | 860.63 |
| 2020-10-15 | 871.98 | 853.27 | 855.2 | 867.39 | 118900.0 | 867.39 |
| 2020-10-14 | 887.03 | 866.36 | 882.98 | 869.41 | 123900.0 | 869.41 |
| 2020-10-13 | 889.53 | 882.75 | 885.34 | 883.22 | 141400.0 | 883.22 |
| 2020-10-12 | 890.0 | 876.01 | 881.8 | 882.3 | 80500.0 | 882.3 |
| 2020-10-09 | 882.0 | 872.45 | 872.45 | 874.37 | 127400.0 | 874.37 |
| 2020-10-08 | 882.76 | 867.01 | 880.0 | 868.89 | 154500.0 | 868.89 |
| 2020-10-07 | 879.21 | 867.43 | 871.8 | 875.72 | 124300.0 | 875.72 |
| 2020-10-06 | 871.5 | 857.72 | 867.83 | 863.92 | 145800.0 | 863.92 |
| 2020-10-05 | 870.09 | 858.62 | 860.73 | 866.0 | 153600.0 | 866.0 |
| 2020-10-02 | 866.25 | 848.2 | 854.98 | 855.1 | 249800.0 | 855.1 |
| 2020-10-01 | 871.78 | 850.77 | 859.8 | 865.38 | 219400.0 | 865.38 |
| 2020-09-30 | 869.58 | 843.19 | 859.83 | 848.51 | 180200.0 | 848.51 |
| 2020-09-29 | 866.4 | 850.87 | 857.64 | 856.85 | 111200.0 | 856.85 |
| 2020-09-28 | 859.1 | 846.63 | 851.13 | 857.13 | 121300.0 | 857.13 |
| 2020-09-25 | 843.54 | 809.48 | 810.3 | 840.0 | 165400.0 | 840.0 |
| 2020-09-24 | 827.17 | 811.87 | 813.26 | 819.15 | 188000.0 | 819.15 |
| 2020-09-23 | 849.68 | 818.91 | 844.74 | 821.26 | 166300.0 | 821.26 |
| 2020-09-22 | 839.71 | 822.4 | 833.4 | 837.5 | 140100.0 | 837.5 |
| 2020-09-21 | 826.36 | 809.48 | 816.25 | 824.0 | 191200.0 | 824.0 |
| 2020-09-18 | 836.23 | 814.59 | 834.63 | 827.49 | 326100.0 | 827.49 |
| 2020-09-17 | 833.55 | 819.14 | 830.54 | 830.81 | 231000.0 | 830.81 |
| 2020-09-16 | 849.87 | 835.0 | 844.93 | 839.7 | 247200.0 | 839.7 |
| 2020-09-15 | 843.17 | 819.99 | 819.99 | 843.0 | 372400.0 | 843.0 |
| 2020-09-14 | 820.37 | 794.23 | 794.23 | 814.71 | 274900.0 | 814.71 |
| 2020-09-11 | 799.42 | 777.28 | 795.7 | 785.65 | 152400.0 | 785.65 |
| 2020-09-10 | 817.5 | 780.93 | 809.01 | 792.77 | 199100.0 | 792.77 |
| 2020-09-09 | 811.96 | 790.25 | 797.56 | 803.51 | 179900.0 | 803.51 |
| 2020-09-08 | 814.5 | 791.52 | 811.31 | 792.12 | 211600.0 | 792.12 |
| 2020-09-04 | 849.01 | 801.79 | 849.01 | 826.89 | 164800.0 | 826.89 |
| 2020-09-03 | 871.57 | 839.26 | 871.57 | 845.63 | 269600.0 | 845.63 |
| 2020-09-02 | 882.95 | 858.78 | 870.0 | 877.83 | 213500.0 | 877.83 |
| 2020-09-01 | 877.8 | 853.32 | 853.98 | 873.44 | 198100.0 | 873.44 |
| 2020-08-31 | 879.39 | 844.48 | 854.29 | 848.6 | 328800.0 | 848.6 |
| 2020-08-28 | 870.62 | 848.44 | 851.72 | 852.48 | 132500.0 | 852.48 |
| 2020-08-27 | 861.69 | 845.63 | 849.8 | 846.27 | 199000.0 | 846.27 |
| 2020-08-26 | 860.08 | 841.52 | 858.91 | 841.72 | 110300.0 | 841.72 |
| 2020-08-25 | 854.95 | 842.69 | 847.88 | 854.17 | 169100.0 | 854.17 |
| 2020-08-24 | 855.54 | 834.36 | 838.89 | 852.96 | 213200.0 | 852.96 |
| 2020-08-21 | 836.98 | 831.24 | 833.85 | 833.29 | 173600.0 | 833.29 |
| 2020-08-20 | 841.66 | 822.35 | 822.35 | 835.92 | 124100.0 | 835.92 |
| 2020-08-19 | 836.49 | 822.95 | 830.75 | 827.23 | 106400.0 | 827.23 |
| 2020-08-18 | 841.21 | 827.11 | 833.72 | 828.3 | 95500.0 | 828.3 |
| 2020-08-17 | 840.06 | 828.46 | 834.99 | 831.18 | 114800.0 | 831.18 |
| 2020-08-14 | 839.9 | 823.28 | 839.9 | 830.37 | 175800.0 | 830.37 |
| 2020-08-13 | 846.08 | 828.42 | 828.42 | 841.69 | 118100.0 | 841.69 |
| 2020-08-12 | 834.61 | 803.81 | 812.9 | 824.74 | 145200.0 | 824.74 |
| 2020-08-11 | 832.8 | 807.6 | 832.8 | 810.16 | 180800.0 | 810.16 |
| 2020-08-10 | 836.23 | 820.18 | 828.8 | 831.46 | 146900.0 | 831.46 |
| 2020-08-07 | 839.97 | 826.57 | 834.78 | 830.42 | 153600.0 | 830.42 |
| 2020-08-06 | 843.86 | 822.47 | 840.65 | 831.5 | 158200.0 | 831.5 |
| 2020-08-05 | 848.01 | 832.17 | 835.62 | 840.85 | 163400.0 | 840.85 |
| 2020-08-04 | 839.63 | 818.35 | 818.35 | 829.37 | 264800.0 | 829.37 |
| 2020-08-03 | 859.79 | 834.98 | 856.39 | 835.0 | 261800.0 | 835.0 |
| 2020-07-31 | 854.08 | 825.97 | 831.0 | 849.76 | 280500.0 | 849.76 |
| 2020-07-30 | 838.79 | 818.0 | 822.0 | 832.68 | 258400.0 | 832.68 |
| 2020-07-29 | 939.0 | 785.43 | 939.0 | 829.14 | 786100.0 | 829.14 |
| 2020-07-28 | 728.36 | 712.52 | 717.72 | 716.74 | 331800.0 | 716.74 |
| 2020-07-27 | 721.57 | 697.19 | 707.9 | 719.17 | 263400.0 | 719.17 |
| 2020-07-24 | 705.6 | 683.08 | 695.78 | 703.77 | 380500.0 | 703.77 |
| 2020-07-23 | 718.69 | 695.78 | 708.79 | 698.63 | 170200.0 | 698.63 |
| 2020-07-22 | 711.17 | 700.63 | 710.11 | 705.04 | 159200.0 | 705.04 |
| 2020-07-21 | 716.72 | 700.47 | 716.72 | 708.32 | 237000.0 | 708.32 |
| 2020-07-20 | 709.59 | 697.45 | 702.27 | 706.7 | 193600.0 | 706.7 |
| 2020-07-17 | 714.51 | 689.05 | 700.99 | 706.22 | 1535900.0 | 706.22 |
| 2020-07-16 | 696.55 | 671.71 | 684.61 | 695.55 | 394000.0 | 695.55 |
| 2020-07-15 | 692.41 | 677.93 | 682.42 | 691.74 | 272500.0 | 691.74 |
| 2020-07-14 | 683.87 | 662.04 | 676.7 | 679.99 | 456100.0 | 679.99 |
| 2020-07-13 | 721.91 | 682.58 | 720.91 | 684.1 | 405900.0 | 684.1 |
| 2020-07-10 | 727.1 | 714.99 | 724.48 | 722.03 | 166500.0 | 722.03 |
| 2020-07-09 | 730.85 | 716.63 | 730.01 | 726.25 | 196500.0 | 726.25 |
| 2020-07-08 | 732.66 | 715.05 | 730.45 | 730.0 | 239100.0 | 730.0 |
| 2020-07-07 | 737.72 | 721.38 | 721.94 | 723.34 | 196100.0 | 723.34 |
| 2020-07-06 | 739.28 | 719.59 | 724.21 | 726.24 | 247500.0 | 726.24 |
| 2020-07-02 | 726.18 | 714.79 | 726.18 | 718.11 | 166800.0 | 718.11 |
| 2020-07-01 | 726.0 | 708.72 | 710.1 | 718.63 | 178600.0 | 718.63 |
| 2020-06-30 | 716.35 | 689.31 | 692.5 | 710.67 | 208000.0 | 710.67 |
| 2020-06-29 | 696.35 | 684.22 | 695.11 | 691.63 | 175300.0 | 691.63 |
| 2020-06-26 | 712.82 | 688.03 | 705.16 | 691.07 | 371100.0 | 691.07 |
| 2020-06-25 | 707.41 | 680.0 | 690.37 | 706.23 | 206700.0 | 706.23 |
| 2020-06-24 | 747.11 | 690.68 | 747.11 | 691.42 | 356500.0 | 691.42 |
| 2020-06-23 | 726.94 | 718.42 | 723.65 | 724.57 | 259700.0 | 724.57 |
| 2020-06-22 | 722.28 | 706.76 | 711.49 | 721.87 | 146700.0 | 721.87 |
| 2020-06-19 | 715.88 | 703.63 | 713.2 | 710.68 | 466100.0 | 710.68 |
| 2020-06-18 | 702.2 | 689.11 | 689.11 | 701.18 | 160500.0 | 701.18 |
| 2020-06-17 | 691.11 | 680.1 | 680.1 | 689.44 | 418000.0 | 689.44 |
| 2020-06-16 | 693.5 | 673.31 | 682.37 | 677.75 | 194500.0 | 677.75 |
| 2020-06-15 | 664.84 | 646.46 | 651.96 | 663.15 | 168400.0 | 663.15 |
| 2020-06-12 | 673.23 | 649.22 | 670.82 | 668.09 | 250100.0 | 668.09 |
| 2020-06-11 | 690.73 | 656.88 | 689.07 | 657.14 | 250800.0 | 657.14 |
| 2020-06-10 | 701.37 | 683.45 | 692.9 | 696.59 | 284800.0 | 696.59 |
| 2020-06-09 | 695.21 | 678.98 | 686.86 | 691.65 | 316500.0 | 691.65 |
| 2020-06-08 | 685.79 | 660.78 | 671.5 | 685.15 | 271300.0 | 685.15 |
| 2020-06-05 | 669.12 | 649.66 | 653.34 | 667.0 | 306900.0 | 667.0 |
| 2020-06-04 | 666.6 | 643.98 | 651.7 | 652.74 | 352700.0 | 652.74 |
| 2020-06-03 | 669.15 | 653.73 | 661.66 | 659.8 | 186600.0 | 659.8 |
| 2020-06-02 | 662.05 | 646.65 | 659.43 | 660.04 | 239000.0 | 660.04 |
| 2020-06-01 | 665.24 | 652.0 | 652.16 | 656.92 | 209400.0 | 656.92 |
| 2020-05-29 | 657.7 | 643.91 | 650.18 | 656.8 | 285400.0 | 656.8 |
| 2020-05-28 | 667.56 | 643.88 | 657.28 | 647.09 | 297100.0 | 647.09 |
| 2020-05-27 | 661.56 | 635.0 | 661.56 | 657.28 | 301100.0 | 657.28 |
| 2020-05-26 | 679.34 | 662.01 | 672.87 | 663.99 | 456900.0 | 663.99 |
| 2020-05-22 | 662.05 | 644.0 | 645.4 | 659.1 | 609700.0 | 659.1 |
| 2020-05-21 | 655.25 | 636.33 | 654.0 | 643.6 | 1300300.0 | 643.6 |
| 2020-05-20 | 687.67 | 660.97 | 660.97 | 678.83 | 263400.0 | 678.83 |
| 2020-05-19 | 680.01 | 663.11 | 671.81 | 674.66 | 371800.0 | 674.66 |
| 2020-05-18 | 677.56 | 655.4 | 658.39 | 658.72 | 288400.0 | 658.72 |
| 2020-05-15 | 651.86 | 634.02 | 643.7 | 649.17 | 237600.0 | 649.17 |
| 2020-05-14 | 648.53 | 604.96 | 609.95 | 647.46 | 316400.0 | 647.46 |
| 2020-05-13 | 639.33 | 611.49 | 638.08 | 615.02 | 221000.0 | 615.02 |
| 2020-05-12 | 668.02 | 635.5 | 666.01 | 636.79 | 197600.0 | 636.79 |
| 2020-05-11 | 672.16 | 645.2 | 645.2 | 663.8 | 244100.0 | 663.8 |
| 2020-05-08 | 659.57 | 643.46 | 648.09 | 657.42 | 326000.0 | 657.42 |
| 2020-05-07 | 651.49 | 629.1 | 644.51 | 638.99 | 308700.0 | 638.99 |
| 2020-05-06 | 654.0 | 638.67 | 641.18 | 648.49 | 228700.0 | 648.49 |
| 2020-05-05 | 645.78 | 629.48 | 639.05 | 641.17 | 266400.0 | 641.17 |
| 2020-05-04 | 637.9 | 614.25 | 616.27 | 635.06 | 268600.0 | 635.06 |
| 2020-05-01 | 649.21 | 612.62 | 643.12 | 622.61 | 375500.0 | 622.61 |
| 2020-04-30 | 655.17 | 635.02 | 642.8 | 648.26 | 474600.0 | 648.26 |
| 2020-04-29 | 656.62 | 595.5 | 623.53 | 650.87 | 731000.0 | 650.87 |
| 2020-04-28 | 631.94 | 607.68 | 629.88 | 607.84 | 572100.0 | 607.84 |
| 2020-04-27 | 622.14 | 594.46 | 595.0 | 617.75 | 515200.0 | 617.75 |
| 2020-04-24 | 598.97 | 575.64 | 598.97 | 593.6 | 272700.0 | 593.6 |
| 2020-04-23 | 599.87 | 569.3 | 582.42 | 587.27 | 155700.0 | 587.27 |
| 2020-04-22 | 589.61 | 570.58 | 589.61 | 580.62 | 319900.0 | 580.62 |
| 2020-04-21 | 595.36 | 558.61 | 595.36 | 562.99 | 419400.0 | 562.99 |
| 2020-04-20 | 633.52 | 601.18 | 633.52 | 603.53 | 365000.0 | 603.53 |
| 2020-04-17 | 649.14 | 623.33 | 649.14 | 635.55 | 373500.0 | 635.55 |
| 2020-04-16 | 653.12 | 627.94 | 647.41 | 631.61 | 241600.0 | 631.61 |
| 2020-04-15 | 654.1 | 636.53 | 638.02 | 641.23 | 160800.0 | 641.23 |
| 2020-04-14 | 647.21 | 620.3 | 638.49 | 644.95 | 159500.0 | 644.95 |
| 2020-04-13 | 627.46 | 602.09 | 625.68 | 625.14 | 184300.0 | 625.14 |
| 2020-04-09 | 639.74 | 607.38 | 614.61 | 631.28 | 371000.0 | 631.28 |
| 2020-04-08 | 619.72 | 583.96 | 594.97 | 614.61 | 171200.0 | 614.61 |
| 2020-04-07 | 620.28 | 587.19 | 603.13 | 589.64 | 272200.0 | 589.64 |
| 2020-04-06 | 592.38 | 534.4 | 546.37 | 585.85 | 359200.0 | 585.85 |
| 2020-04-03 | 548.16 | 520.17 | 533.4 | 526.75 | 250100.0 | 526.75 |
| 2020-04-02 | 541.46 | 520.3 | 528.58 | 537.7 | 468800.0 | 537.7 |
| 2020-04-01 | 580.1 | 536.52 | 568.79 | 539.6 | 466400.0 | 539.6 |
| 2020-03-31 | 606.99 | 580.11 | 593.97 | 587.21 | 345800.0 | 587.21 |
| 2020-03-30 | 608.98 | 588.22 | 590.41 | 599.99 | 311800.0 | 599.99 |
| 2020-03-27 | 597.12 | 552.8 | 568.05 | 580.99 | 264400.0 | 580.99 |
| 2020-03-26 | 585.75 | 537.76 | 547.76 | 583.18 | 311600.0 | 583.18 |
| 2020-03-25 | 555.98 | 517.16 | 546.84 | 540.24 | 453000.0 | 540.24 |
| 2020-03-24 | 548.78 | 519.48 | 544.92 | 540.65 | 372500.0 | 540.65 |
| 2020-03-23 | 566.48 | 500.24 | 552.44 | 523.37 | 386100.0 | 523.37 |
| 2020-03-20 | 594.7 | 536.02 | 577.17 | 550.96 | 386900.0 | 550.96 |
| 2020-03-19 | 577.8 | 540.0 | 553.12 | 560.01 | 260900.0 | 560.01 |
| 2020-03-18 | 572.67 | 531.23 | 558.24 | 558.8 | 571000.0 | 558.8 |
| 2020-03-17 | 611.19 | 561.66 | 598.06 | 594.71 | 448800.0 | 594.71 |
| 2020-03-16 | 629.65 | 583.94 | 596.72 | 587.58 | 404000.0 | 587.58 |
| 2020-03-13 | 667.56 | 614.69 | 639.86 | 663.93 | 495000.0 | 663.93 |
| 2020-03-12 | 670.0 | 600.35 | 625.0 | 612.93 | 534300.0 | 612.93 |
| 2020-03-11 | 687.84 | 644.3 | 672.9 | 651.35 | 266900.0 | 651.35 |
| 2020-03-10 | 695.34 | 663.63 | 685.92 | 694.01 | 270200.0 | 694.01 |
| 2020-03-09 | 691.14 | 649.17 | 660.94 | 666.91 | 318600.0 | 666.91 |
| 2020-03-06 | 710.9 | 684.04 | 692.47 | 707.24 | 258800.0 | 707.24 |
| 2020-03-05 | 731.53 | 710.14 | 716.58 | 717.39 | 279100.0 | 717.39 |
| 2020-03-04 | 735.93 | 697.36 | 700.31 | 735.0 | 402600.0 | 735.0 |
| 2020-03-03 | 712.75 | 680.88 | 703.2 | 690.09 | 208700.0 | 690.09 |
| 2020-03-02 | 711.27 | 650.86 | 662.43 | 705.8 | 426200.0 | 705.8 |
| 2020-02-28 | 669.86 | 643.02 | 647.3 | 667.59 | 455700.0 | 667.59 |
| 2020-02-27 | 697.34 | 667.35 | 670.26 | 669.11 | 370600.0 | 669.11 |
| 2020-02-26 | 715.7 | 676.81 | 706.57 | 682.34 | 723500.0 | 682.34 |
| 2020-02-25 | 715.91 | 692.27 | 711.31 | 698.25 | 494100.0 | 698.25 |
| 2020-02-24 | 714.79 | 684.91 | 702.5 | 706.94 | 287200.0 | 706.94 |
| 2020-02-21 | 723.15 | 709.7 | 719.03 | 716.24 | 248500.0 | 716.24 |
| 2020-02-20 | 740.73 | 708.74 | 735.59 | 721.51 | 312500.0 | 721.51 |
| 2020-02-19 | 744.95 | 733.68 | 739.64 | 737.86 | 300900.0 | 737.86 |
| 2020-02-18 | 736.36 | 729.04 | 732.37 | 735.83 | 291000.0 | 735.83 |