| 名前 | Facebook Inc. Class A Common Stock |
| ティッカー | FB |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 276.6 | 270.05 | 270.8 | 273.97 | 15387000.0 | 273.97 |
| 2021-02-12 | 271.18 | 268.34 | 270.52 | 270.5 | 9097600.0 | 270.5 |
| 2021-02-11 | 273.58 | 268.49 | 271.89 | 270.39 | 12828600.0 | 270.39 |
| 2021-02-10 | 273.8 | 267.72 | 272.45 | 271.87 | 14687200.0 | 271.87 |
| 2021-02-09 | 273.39 | 265.75 | 266.44 | 269.45 | 14613400.0 | 269.45 |
| 2021-02-08 | 269.86 | 265.0 | 268.75 | 266.58 | 13755200.0 | 266.58 |
| 2021-02-05 | 269.17 | 265.67 | 266.8 | 268.1 | 12454400.0 | 268.1 |
| 2021-02-04 | 268.16 | 264.0 | 267.01 | 266.49 | 16060000.0 | 266.49 |
| 2021-02-03 | 269.2 | 263.84 | 265.62 | 266.65 | 14223400.0 | 266.65 |
| 2021-02-02 | 268.85 | 263.27 | 264.0 | 267.08 | 17320800.0 | 267.08 |
| 2021-02-01 | 264.17 | 254.91 | 259.52 | 262.01 | 22914300.0 | 262.01 |
| 2021-01-29 | 266.56 | 254.85 | 265.3 | 258.33 | 30389500.0 | 258.33 |
| 2021-01-28 | 286.79 | 264.7 | 277.18 | 265.0 | 37758800.0 | 265.0 |
| 2021-01-27 | 283.45 | 268.12 | 282.53 | 272.14 | 35346200.0 | 272.14 |
| 2021-01-26 | 285.39 | 277.81 | 278.14 | 282.05 | 19373600.0 | 282.05 |
| 2021-01-25 | 280.1 | 271.51 | 278.14 | 278.01 | 19087000.0 | 278.01 |
| 2021-01-22 | 278.47 | 272.0 | 272.01 | 274.5 | 21954000.0 | 274.5 |
| 2021-01-21 | 273.6 | 267.49 | 269.26 | 272.87 | 20838700.0 | 272.87 |
| 2021-01-20 | 270.32 | 263.6 | 268.93 | 267.48 | 25199900.0 | 267.48 |
| 2021-01-19 | 262.2 | 252.72 | 256.9 | 261.1 | 28028500.0 | 261.1 |
| 2021-01-15 | 253.86 | 247.16 | 247.9 | 251.36 | 24942900.0 | 251.36 |
| 2021-01-14 | 255.03 | 244.61 | 253.4 | 245.64 | 29739400.0 | 245.64 |
| 2021-01-13 | 253.95 | 249.2 | 251.55 | 251.64 | 19528900.0 | 251.64 |
| 2021-01-12 | 259.72 | 250.3 | 256.63 | 251.09 | 26449900.0 | 251.09 |
| 2021-01-11 | 263.47 | 255.9 | 260.48 | 256.84 | 30412300.0 | 256.84 |
| 2021-01-08 | 268.95 | 263.18 | 268.31 | 267.57 | 18528300.0 | 267.57 |
| 2021-01-07 | 271.61 | 264.78 | 265.9 | 268.74 | 15789800.0 | 268.74 |
| 2021-01-06 | 267.75 | 260.01 | 262.0 | 263.31 | 24354100.0 | 263.31 |
| 2021-01-05 | 272.4 | 268.21 | 268.29 | 270.97 | 9871600.0 | 270.97 |
| 2021-01-04 | 275.0 | 265.2 | 274.78 | 268.94 | 15106100.0 | 268.94 |
| 2020-12-31 | 277.09 | 269.81 | 272.0 | 273.16 | 12892900.0 | 273.16 |
| 2020-12-30 | 278.08 | 271.71 | 277.95 | 271.87 | 11803800.0 | 271.87 |
| 2020-12-29 | 280.51 | 276.28 | 276.95 | 276.78 | 16383000.0 | 276.78 |
| 2020-12-28 | 277.3 | 265.66 | 268.74 | 277.0 | 23299700.0 | 277.0 |
| 2020-12-24 | 270.4 | 266.2 | 268.88 | 267.4 | 6702000.0 | 267.4 |
| 2020-12-23 | 272.17 | 266.23 | 266.89 | 268.11 | 14329000.0 | 268.11 |
| 2020-12-22 | 271.5 | 264.63 | 271.5 | 267.09 | 17312900.0 | 267.09 |
| 2020-12-21 | 274.67 | 267.79 | 272.98 | 272.79 | 16553700.0 | 272.79 |
| 2020-12-18 | 278.0 | 271.14 | 275.77 | 276.4 | 26693200.0 | 276.4 |
| 2020-12-17 | 280.44 | 273.61 | 277.07 | 274.48 | 16377800.0 | 274.48 |
| 2020-12-16 | 277.86 | 272.51 | 274.76 | 275.67 | 15885000.0 | 275.67 |
| 2020-12-15 | 276.08 | 267.47 | 274.83 | 275.55 | 23979500.0 | 275.55 |
| 2020-12-14 | 277.22 | 271.56 | 273.37 | 274.19 | 16376900.0 | 274.19 |
| 2020-12-11 | 276.48 | 270.25 | 274.53 | 273.55 | 14391400.0 | 273.55 |
| 2020-12-10 | 278.73 | 271.86 | 275.54 | 277.12 | 20065100.0 | 277.12 |
| 2020-12-09 | 287.63 | 271.75 | 283.66 | 277.92 | 25189700.0 | 277.92 |
| 2020-12-08 | 286.43 | 281.55 | 286.01 | 283.4 | 10747700.0 | 283.4 |
| 2020-12-07 | 288.49 | 278.2 | 279.19 | 285.58 | 13007700.0 | 285.58 |
| 2020-12-04 | 283.46 | 279.3 | 280.3 | 279.7 | 10880300.0 | 279.7 |
| 2020-12-03 | 286.65 | 281.07 | 286.25 | 281.85 | 12921700.0 | 281.85 |
| 2020-12-02 | 291.78 | 280.83 | 285.36 | 287.52 | 17361600.0 | 287.52 |
| 2020-12-01 | 289.3 | 278.96 | 279.16 | 286.55 | 20777900.0 | 286.55 |
| 2020-11-30 | 277.7 | 271.01 | 276.03 | 276.97 | 16693300.0 | 276.97 |
| 2020-11-27 | 279.13 | 274.82 | 277.39 | 277.81 | 7808400.0 | 277.81 |
| 2020-11-25 | 280.18 | 272.65 | 278.14 | 275.59 | 12467000.0 | 275.59 |
| 2020-11-24 | 277.82 | 267.87 | 268.49 | 276.92 | 16930400.0 | 276.92 |
| 2020-11-23 | 270.95 | 264.53 | 270.89 | 268.43 | 20990800.0 | 268.43 |
| 2020-11-20 | 273.0 | 269.41 | 272.56 | 269.7 | 18114700.0 | 269.7 |
| 2020-11-19 | 273.47 | 269.19 | 271.02 | 272.94 | 12963700.0 | 272.94 |
| 2020-11-18 | 277.39 | 271.84 | 274.52 | 271.97 | 12152900.0 | 271.97 |
| 2020-11-17 | 277.68 | 273.29 | 277.68 | 275.0 | 15040300.0 | 275.0 |
| 2020-11-16 | 279.41 | 274.63 | 275.05 | 278.96 | 12970400.0 | 278.96 |
| 2020-11-13 | 277.76 | 273.1 | 277.72 | 276.95 | 10391200.0 | 276.95 |
| 2020-11-12 | 279.75 | 274.43 | 277.18 | 275.08 | 12899500.0 | 275.08 |
| 2020-11-11 | 278.4 | 272.48 | 273.47 | 276.48 | 14957000.0 | 276.48 |
| 2020-11-10 | 274.0 | 264.0 | 273.1 | 272.43 | 29067700.0 | 272.43 |
| 2020-11-09 | 292.58 | 278.53 | 289.87 | 278.77 | 25117700.0 | 278.77 |
| 2020-11-06 | 294.6 | 288.06 | 293.95 | 293.41 | 13891000.0 | 293.41 |
| 2020-11-05 | 297.38 | 288.95 | 291.9 | 294.68 | 23823600.0 | 294.68 |
| 2020-11-04 | 288.94 | 278.62 | 281.0 | 287.38 | 35364400.0 | 287.38 |
| 2020-11-03 | 270.05 | 260.88 | 263.16 | 265.3 | 17961900.0 | 265.3 |
| 2020-11-02 | 270.47 | 257.34 | 264.6 | 261.36 | 27165700.0 | 261.36 |
| 2020-10-30 | 276.7 | 259.1 | 274.5 | 263.11 | 47247800.0 | 263.11 |
| 2020-10-29 | 283.6 | 273.78 | 276.55 | 280.83 | 32368100.0 | 280.83 |
| 2020-10-28 | 278.79 | 267.26 | 278.79 | 267.67 | 23121800.0 | 267.67 |
| 2020-10-27 | 284.51 | 276.31 | 278.76 | 283.29 | 16287200.0 | 283.29 |
| 2020-10-26 | 285.23 | 274.26 | 283.16 | 277.11 | 21322900.0 | 277.11 |
| 2020-10-23 | 285.24 | 276.82 | 278.8 | 284.79 | 17535200.0 | 284.79 |
| 2020-10-22 | 282.45 | 275.04 | 279.87 | 278.12 | 16720000.0 | 278.12 |
| 2020-10-21 | 283.05 | 276.37 | 279.56 | 278.73 | 28998600.0 | 278.73 |
| 2020-10-20 | 269.7 | 262.88 | 263.06 | 267.56 | 18763200.0 | 267.56 |
| 2020-10-19 | 268.55 | 259.88 | 265.53 | 261.4 | 13587000.0 | 261.4 |
| 2020-10-16 | 271.37 | 265.3 | 267.38 | 265.93 | 16622700.0 | 265.93 |
| 2020-10-15 | 269.04 | 263.67 | 267.6 | 266.72 | 15416100.0 | 266.72 |
| 2020-10-14 | 278.75 | 271.5 | 277.62 | 271.82 | 15601200.0 | 271.82 |
| 2020-10-13 | 279.1 | 273.39 | 277.58 | 276.14 | 18063300.0 | 276.14 |
| 2020-10-12 | 280.18 | 267.87 | 270.2 | 275.75 | 31019300.0 | 275.75 |
| 2020-10-09 | 264.75 | 262.17 | 264.52 | 264.45 | 14107800.0 | 264.45 |
| 2020-10-08 | 264.62 | 259.15 | 259.75 | 263.76 | 16312800.0 | 263.76 |
| 2020-10-07 | 260.18 | 254.82 | 259.21 | 258.12 | 23133400.0 | 258.12 |
| 2020-10-06 | 265.69 | 258.24 | 261.78 | 258.66 | 18696900.0 | 258.66 |
| 2020-10-05 | 264.87 | 260.84 | 262.2 | 264.65 | 12822300.0 | 264.65 |
| 2020-10-02 | 265.15 | 259.18 | 261.21 | 259.94 | 16367600.0 | 259.94 |
| 2020-10-01 | 268.33 | 264.8 | 265.35 | 266.63 | 20009800.0 | 266.63 |
| 2020-09-30 | 266.08 | 260.1 | 261.98 | 261.9 | 20105800.0 | 261.9 |
| 2020-09-29 | 263.33 | 256.9 | 257.81 | 261.79 | 20200200.0 | 261.79 |
| 2020-09-28 | 259.6 | 254.82 | 259.4 | 256.82 | 18826300.0 | 256.82 |
| 2020-09-25 | 255.75 | 246.61 | 249.4 | 254.82 | 18351300.0 | 254.82 |
| 2020-09-24 | 252.24 | 245.62 | 246.5 | 249.53 | 20006800.0 | 249.53 |
| 2020-09-23 | 257.99 | 248.15 | 255.26 | 249.02 | 19641300.0 | 249.02 |
| 2020-09-22 | 255.32 | 248.22 | 253.31 | 254.75 | 30293100.0 | 254.75 |
| 2020-09-21 | 249.95 | 244.13 | 247.54 | 248.15 | 24709400.0 | 248.15 |
| 2020-09-18 | 259.2 | 250.05 | 258.4 | 252.53 | 28130800.0 | 252.53 |
| 2020-09-17 | 261.5 | 250.19 | 258.28 | 254.82 | 31281400.0 | 254.82 |
| 2020-09-16 | 272.44 | 261.79 | 267.29 | 263.52 | 29183400.0 | 263.52 |
| 2020-09-15 | 274.52 | 269.3 | 270.67 | 272.42 | 18478500.0 | 272.42 |
| 2020-09-14 | 276.64 | 265.7 | 270.95 | 266.15 | 24093800.0 | 266.15 |
| 2020-09-11 | 271.39 | 262.64 | 270.06 | 266.61 | 18913900.0 | 266.61 |
| 2020-09-10 | 279.16 | 267.03 | 275.51 | 268.09 | 24814700.0 | 268.09 |
| 2020-09-09 | 278.48 | 271.35 | 275.77 | 273.72 | 22918800.0 | 273.72 |
| 2020-09-08 | 279.3 | 269.42 | 271.28 | 271.16 | 24864000.0 | 271.16 |
| 2020-09-04 | 289.0 | 271.14 | 287.25 | 282.73 | 30333700.0 | 282.73 |
| 2020-09-03 | 297.6 | 283.63 | 295.99 | 291.12 | 32294100.0 | 291.12 |
| 2020-09-02 | 303.6 | 293.05 | 298.88 | 302.5 | 24341400.0 | 302.5 |
| 2020-09-01 | 301.49 | 292.71 | 294.71 | 295.44 | 17320900.0 | 295.44 |
| 2020-08-31 | 296.88 | 291.55 | 293.95 | 293.2 | 17345100.0 | 293.2 |
| 2020-08-28 | 297.23 | 290.98 | 295.0 | 293.66 | 17172400.0 | 293.66 |
| 2020-08-27 | 301.23 | 292.02 | 300.16 | 293.22 | 30301300.0 | 293.22 |
| 2020-08-26 | 304.67 | 284.0 | 284.0 | 303.91 | 69015200.0 | 303.91 |
| 2020-08-25 | 283.09 | 270.26 | 272.41 | 280.82 | 42127200.0 | 280.82 |
| 2020-08-24 | 277.25 | 268.77 | 271.07 | 271.39 | 23685600.0 | 271.39 |
| 2020-08-21 | 270.49 | 266.42 | 268.69 | 267.01 | 15538600.0 | 267.01 |
| 2020-08-20 | 269.63 | 261.46 | 261.5 | 269.01 | 20299700.0 | 269.01 |
| 2020-08-19 | 267.91 | 261.35 | 261.39 | 262.59 | 23291500.0 | 262.59 |
| 2020-08-18 | 265.15 | 259.26 | 260.95 | 262.34 | 18690400.0 | 262.34 |
| 2020-08-17 | 264.1 | 259.4 | 262.5 | 261.16 | 13339800.0 | 261.16 |
| 2020-08-14 | 262.65 | 258.68 | 262.31 | 261.24 | 14792700.0 | 261.24 |
| 2020-08-13 | 265.16 | 259.57 | 261.55 | 261.3 | 17374000.0 | 261.3 |
| 2020-08-12 | 263.9 | 258.11 | 258.97 | 259.89 | 21428300.0 | 259.89 |
| 2020-08-11 | 265.92 | 255.13 | 260.19 | 256.13 | 28238300.0 | 256.13 |
| 2020-08-10 | 273.86 | 259.69 | 268.04 | 263.0 | 30248800.0 | 263.0 |
| 2020-08-07 | 278.89 | 263.43 | 264.08 | 268.44 | 72735500.0 | 268.44 |
| 2020-08-06 | 266.6 | 248.67 | 249.04 | 265.28 | 45241600.0 | 265.28 |
| 2020-08-05 | 252.27 | 247.77 | 250.19 | 249.12 | 13088400.0 | 249.12 |
| 2020-08-04 | 252.8 | 247.43 | 251.56 | 249.83 | 17183500.0 | 249.83 |
| 2020-08-03 | 255.4 | 250.33 | 252.65 | 251.96 | 23124900.0 | 251.96 |
| 2020-07-31 | 255.85 | 249.0 | 255.82 | 253.67 | 53030000.0 | 253.67 |
| 2020-07-30 | 234.89 | 229.0 | 230.22 | 234.5 | 20615300.0 | 234.5 |
| 2020-07-29 | 233.7 | 230.31 | 231.14 | 233.29 | 13588300.0 | 233.29 |
| 2020-07-28 | 234.96 | 229.83 | 234.63 | 230.12 | 14170100.0 | 230.12 |
| 2020-07-27 | 234.95 | 230.83 | 231.46 | 233.5 | 13163100.0 | 233.5 |
| 2020-07-24 | 233.49 | 226.9 | 230.19 | 230.71 | 18325800.0 | 230.71 |
| 2020-07-23 | 242.42 | 231.75 | 239.63 | 232.6 | 21771800.0 | 232.6 |
| 2020-07-22 | 241.9 | 238.12 | 240.26 | 239.87 | 15427900.0 | 239.87 |
| 2020-07-21 | 246.91 | 240.08 | 246.22 | 241.75 | 19409700.0 | 241.75 |
| 2020-07-20 | 246.05 | 235.64 | 240.06 | 245.42 | 20872200.0 | 245.42 |
| 2020-07-17 | 244.16 | 237.86 | 241.0 | 242.03 | 18152400.0 | 242.03 |
| 2020-07-16 | 241.76 | 236.33 | 238.0 | 240.93 | 18880700.0 | 240.93 |
| 2020-07-15 | 244.82 | 238.05 | 241.55 | 240.28 | 19133600.0 | 240.28 |
| 2020-07-14 | 240.33 | 232.03 | 236.76 | 239.73 | 23378100.0 | 239.73 |
| 2020-07-13 | 250.15 | 238.42 | 247.01 | 239.0 | 24674900.0 | 239.0 |
| 2020-07-10 | 245.49 | 239.32 | 243.69 | 245.07 | 22982700.0 | 245.07 |
| 2020-07-09 | 246.53 | 239.24 | 245.0 | 244.5 | 22174900.0 | 244.5 |
| 2020-07-08 | 246.99 | 236.59 | 238.11 | 243.58 | 29791300.0 | 243.58 |
| 2020-07-07 | 247.65 | 238.82 | 239.41 | 240.86 | 27887800.0 | 240.86 |
| 2020-07-06 | 240.4 | 232.27 | 233.76 | 240.28 | 26206200.0 | 240.28 |
| 2020-07-02 | 240.0 | 232.61 | 239.0 | 233.42 | 30633600.0 | 233.42 |
| 2020-07-01 | 239.0 | 227.56 | 228.5 | 237.55 | 43399700.0 | 237.55 |
| 2020-06-30 | 227.5 | 218.47 | 220.59 | 227.07 | 33927100.0 | 227.07 |
| 2020-06-29 | 220.75 | 207.11 | 209.75 | 220.64 | 58514300.0 | 220.64 |
| 2020-06-26 | 233.09 | 215.4 | 232.64 | 216.08 | 76343900.0 | 216.08 |
| 2020-06-25 | 237.3 | 232.74 | 234.62 | 235.68 | 18704300.0 | 235.68 |
| 2020-06-24 | 243.22 | 232.68 | 241.2 | 234.02 | 20834900.0 | 234.02 |
| 2020-06-23 | 245.19 | 239.86 | 241.28 | 242.24 | 24017900.0 | 242.24 |
| 2020-06-22 | 240.7 | 236.91 | 238.56 | 239.22 | 18917800.0 | 239.22 |
| 2020-06-19 | 240.83 | 235.55 | 237.79 | 238.79 | 30081300.0 | 238.79 |
| 2020-06-18 | 236.14 | 232.15 | 234.99 | 235.94 | 15782500.0 | 235.94 |
| 2020-06-17 | 237.59 | 231.73 | 235.0 | 235.53 | 19552800.0 | 235.53 |
| 2020-06-16 | 238.46 | 233.0 | 237.14 | 235.65 | 15236700.0 | 235.65 |
| 2020-06-15 | 233.77 | 224.8 | 225.09 | 232.5 | 15340300.0 | 232.5 |
| 2020-06-12 | 231.66 | 224.5 | 229.9 | 228.58 | 22071700.0 | 228.58 |
| 2020-06-11 | 232.89 | 223.55 | 229.94 | 224.43 | 26708200.0 | 224.43 |
| 2020-06-10 | 241.21 | 235.28 | 240.96 | 236.73 | 20720700.0 | 236.73 |
| 2020-06-09 | 239.77 | 230.41 | 231.52 | 238.67 | 27462900.0 | 238.67 |
| 2020-06-08 | 231.55 | 227.41 | 229.03 | 231.4 | 15466500.0 | 231.4 |
| 2020-06-05 | 231.35 | 225.31 | 226.71 | 230.77 | 16750400.0 | 230.77 |
| 2020-06-04 | 231.63 | 224.61 | 229.56 | 226.29 | 17041500.0 | 226.29 |
| 2020-06-03 | 232.65 | 228.53 | 232.11 | 230.16 | 15380300.0 | 230.16 |
| 2020-06-02 | 233.0 | 226.56 | 230.94 | 232.72 | 20919000.0 | 232.72 |
| 2020-06-01 | 232.44 | 223.5 | 224.59 | 231.91 | 18223800.0 | 231.91 |
| 2020-05-29 | 227.49 | 222.88 | 225.2 | 225.09 | 23322500.0 | 225.09 |
| 2020-05-28 | 231.63 | 224.0 | 224.3 | 225.46 | 29377200.0 | 225.46 |
| 2020-05-27 | 230.56 | 221.13 | 229.07 | 229.14 | 34697600.0 | 229.14 |
| 2020-05-26 | 240.9 | 231.67 | 239.77 | 232.2 | 33178300.0 | 232.2 |
| 2020-05-22 | 235.99 | 228.74 | 231.51 | 234.91 | 33925600.0 | 234.91 |
| 2020-05-21 | 237.2 | 231.2 | 234.72 | 231.39 | 47782600.0 | 231.39 |
| 2020-05-20 | 231.34 | 223.19 | 223.5 | 229.97 | 50162900.0 | 229.97 |
| 2020-05-19 | 220.49 | 212.83 | 213.27 | 216.88 | 31843200.0 | 216.88 |
| 2020-05-18 | 214.64 | 210.94 | 212.15 | 213.19 | 20167400.0 | 213.19 |
| 2020-05-15 | 211.34 | 204.12 | 205.27 | 210.88 | 19383200.0 | 210.88 |
| 2020-05-14 | 206.93 | 200.69 | 202.56 | 206.81 | 17178900.0 | 206.81 |
| 2020-05-13 | 210.78 | 202.11 | 209.43 | 205.1 | 20684600.0 | 205.1 |
| 2020-05-12 | 215.28 | 210.0 | 213.29 | 210.1 | 14704600.0 | 210.1 |
| 2020-05-11 | 215.0 | 210.37 | 210.89 | 213.18 | 12911900.0 | 213.18 |
| 2020-05-08 | 213.21 | 210.85 | 212.24 | 212.35 | 12524000.0 | 212.35 |
| 2020-05-07 | 211.6 | 209.04 | 211.16 | 211.26 | 15152000.0 | 211.26 |
| 2020-05-06 | 211.6 | 206.66 | 208.12 | 208.47 | 21857000.0 | 208.47 |
| 2020-05-05 | 210.38 | 206.5 | 207.02 | 207.07 | 21071200.0 | 207.07 |
| 2020-05-04 | 205.91 | 198.76 | 200.2 | 205.26 | 19250700.0 | 205.26 |
| 2020-05-01 | 207.28 | 199.05 | 201.6 | 202.27 | 30415600.0 | 202.27 |
| 2020-04-30 | 209.69 | 201.57 | 206.92 | 204.71 | 46230100.0 | 204.71 |
| 2020-04-29 | 196.91 | 190.0 | 190.93 | 194.19 | 45954500.0 | 194.19 |
| 2020-04-28 | 189.2 | 182.56 | 188.66 | 182.91 | 21731000.0 | 182.91 |
| 2020-04-27 | 193.75 | 187.41 | 192.66 | 187.5 | 29197800.0 | 187.5 |
| 2020-04-24 | 190.41 | 180.83 | 183.23 | 190.07 | 28868500.0 | 190.07 |
| 2020-04-23 | 187.05 | 183.15 | 184.08 | 185.13 | 21426600.0 | 185.13 |
| 2020-04-22 | 184.78 | 178.14 | 178.45 | 182.28 | 33369900.0 | 182.28 |
| 2020-04-21 | 175.38 | 168.34 | 175.25 | 170.8 | 24850500.0 | 170.8 |
| 2020-04-20 | 180.5 | 176.77 | 177.41 | 178.24 | 16110700.0 | 178.24 |
| 2020-04-17 | 180.28 | 176.66 | 179.2 | 179.24 | 20974800.0 | 179.24 |
| 2020-04-16 | 178.05 | 172.51 | 177.95 | 176.25 | 23593200.0 | 176.25 |
| 2020-04-15 | 178.19 | 172.82 | 175.19 | 176.97 | 17423000.0 | 176.97 |
| 2020-04-14 | 181.23 | 176.62 | 178.98 | 178.17 | 21011800.0 | 178.17 |
| 2020-04-13 | 175.0 | 169.45 | 173.67 | 174.79 | 19355400.0 | 174.79 |
| 2020-04-09 | 177.08 | 171.57 | 175.9 | 175.19 | 23534300.0 | 175.19 |
| 2020-04-08 | 175.0 | 167.74 | 171.25 | 174.28 | 21664200.0 | 174.28 |
| 2020-04-07 | 173.39 | 166.01 | 171.79 | 168.83 | 31411900.0 | 168.83 |
| 2020-04-06 | 166.2 | 158.51 | 160.15 | 165.55 | 28453600.0 | 165.55 |
| 2020-04-03 | 157.91 | 150.83 | 157.15 | 154.18 | 25983300.0 | 154.18 |
| 2020-04-02 | 161.35 | 155.92 | 159.1 | 158.19 | 20886300.0 | 158.19 |
| 2020-04-01 | 164.15 | 158.04 | 161.62 | 159.6 | 19507600.0 | 159.6 |
| 2020-03-31 | 170.93 | 164.2 | 165.48 | 166.8 | 23676300.0 | 166.8 |
| 2020-03-30 | 166.75 | 158.06 | 159.18 | 165.95 | 22515200.0 | 165.95 |
| 2020-03-27 | 160.09 | 154.75 | 158.2 | 156.79 | 24879900.0 | 156.79 |
| 2020-03-26 | 164.0 | 157.02 | 158.25 | 163.34 | 26556800.0 | 163.34 |
| 2020-03-25 | 162.99 | 153.06 | 158.92 | 156.21 | 35184300.0 | 156.21 |
| 2020-03-24 | 161.31 | 152.57 | 155.21 | 160.98 | 30440400.0 | 160.98 |
| 2020-03-23 | 152.31 | 142.25 | 149.66 | 148.1 | 29830800.0 | 148.1 |
| 2020-03-20 | 159.27 | 148.0 | 156.02 | 149.73 | 32568400.0 | 149.73 |
| 2020-03-19 | 159.93 | 144.8 | 146.62 | 153.13 | 39862300.0 | 153.13 |
| 2020-03-18 | 148.18 | 137.1 | 139.75 | 146.96 | 37553100.0 | 146.96 |
| 2020-03-17 | 153.94 | 140.0 | 150.74 | 149.42 | 34255600.0 | 149.42 |
| 2020-03-16 | 159.13 | 143.1 | 152.32 | 146.01 | 39120400.0 | 146.01 |
| 2020-03-13 | 170.79 | 157.6 | 163.53 | 170.28 | 35028600.0 | 170.28 |
| 2020-03-12 | 166.6 | 154.34 | 159.54 | 154.47 | 43266300.0 | 154.47 |
| 2020-03-11 | 175.88 | 167.66 | 174.01 | 170.24 | 20373900.0 | 170.24 |
| 2020-03-10 | 178.29 | 169.5 | 174.67 | 178.19 | 24517800.0 | 178.19 |
| 2020-03-09 | 175.0 | 165.19 | 169.6 | 169.5 | 29949000.0 | 169.5 |
| 2020-03-06 | 183.78 | 176.26 | 178.33 | 181.09 | 24559600.0 | 181.09 |
| 2020-03-05 | 188.99 | 183.89 | 186.78 | 185.17 | 19333400.0 | 185.17 |
| 2020-03-04 | 191.83 | 186.39 | 189.17 | 191.76 | 23062500.0 | 191.76 |
| 2020-03-03 | 197.24 | 183.97 | 196.22 | 185.89 | 27984100.0 | 185.89 |
| 2020-03-02 | 196.57 | 188.85 | 194.03 | 196.44 | 24949000.0 | 196.44 |
| 2020-02-28 | 192.74 | 181.82 | 182.7 | 192.47 | 32583500.0 | 192.47 |
| 2020-02-27 | 195.88 | 189.5 | 191.82 | 189.75 | 21682600.0 | 189.75 |
| 2020-02-26 | 201.21 | 195.49 | 197.19 | 197.2 | 16524500.0 | 197.2 |
| 2020-02-25 | 203.5 | 195.95 | 202.25 | 196.77 | 21433500.0 | 196.77 |
| 2020-02-24 | 203.65 | 198.17 | 201.8 | 200.72 | 23080100.0 | 200.72 |
| 2020-02-21 | 214.24 | 208.83 | 213.48 | 210.18 | 14092300.0 | 210.18 |
| 2020-02-20 | 218.77 | 212.95 | 216.52 | 214.58 | 13109200.0 | 214.58 |
| 2020-02-19 | 218.32 | 216.11 | 217.99 | 217.49 | 12135100.0 | 217.49 |
| 2020-02-18 | 217.98 | 213.4 | 213.55 | 217.8 | 15609200.0 | 217.8 |