| 名前 | First Citizens BancShares Inc. Class A Common Stock |
| ティッカー | FCNCA |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 749.5 | 736.98 | 736.98 | 746.0 | 43300.0 | 746.0 |
| 2021-02-12 | 735.17 | 720.52 | 720.52 | 733.32 | 28300.0 | 733.32 |
| 2021-02-11 | 731.45 | 712.42 | 724.75 | 723.09 | 72400.0 | 723.09 |
| 2021-02-10 | 733.54 | 706.29 | 709.99 | 724.63 | 76500.0 | 724.63 |
| 2021-02-09 | 706.21 | 680.0 | 686.58 | 703.02 | 31400.0 | 703.02 |
| 2021-02-08 | 692.44 | 670.96 | 670.98 | 687.29 | 62400.0 | 687.29 |
| 2021-02-05 | 672.25 | 658.07 | 666.0 | 663.35 | 32400.0 | 663.35 |
| 2021-02-04 | 667.45 | 641.0 | 641.0 | 661.14 | 41500.0 | 661.14 |
| 2021-02-03 | 641.68 | 633.19 | 635.77 | 639.43 | 24600.0 | 639.43 |
| 2021-02-02 | 638.52 | 617.0 | 619.35 | 637.17 | 46900.0 | 637.17 |
| 2021-02-01 | 610.62 | 595.0 | 601.65 | 609.0 | 34100.0 | 609.0 |
| 2021-01-29 | 609.53 | 591.52 | 609.53 | 595.99 | 56900.0 | 595.99 |
| 2021-01-28 | 609.98 | 589.97 | 594.99 | 608.17 | 39400.0 | 608.17 |
| 2021-01-27 | 607.23 | 571.9 | 606.19 | 586.9 | 114900.0 | 586.9 |
| 2021-01-26 | 625.3 | 610.99 | 624.53 | 612.37 | 43600.0 | 612.37 |
| 2021-01-25 | 635.97 | 615.02 | 632.31 | 627.9 | 35300.0 | 627.9 |
| 2021-01-22 | 632.97 | 620.73 | 627.03 | 632.81 | 23400.0 | 632.81 |
| 2021-01-21 | 652.47 | 630.49 | 652.47 | 630.84 | 24500.0 | 630.84 |
| 2021-01-20 | 655.44 | 638.87 | 640.83 | 647.13 | 50400.0 | 647.13 |
| 2021-01-19 | 641.82 | 628.07 | 633.55 | 638.4 | 40600.0 | 638.4 |
| 2021-01-15 | 640.41 | 621.22 | 628.1 | 632.36 | 34500.0 | 632.36 |
| 2021-01-14 | 642.11 | 631.35 | 639.97 | 632.9 | 27900.0 | 632.9 |
| 2021-01-13 | 634.72 | 620.03 | 630.9 | 632.64 | 40600.0 | 632.64 |
| 2021-01-12 | 645.18 | 629.87 | 636.65 | 632.55 | 35200.0 | 632.55 |
| 2021-01-11 | 637.62 | 610.01 | 615.29 | 635.19 | 23900.0 | 635.19 |
| 2021-01-08 | 637.4 | 611.7 | 637.4 | 619.86 | 42500.0 | 619.86 |
| 2021-01-07 | 646.13 | 632.79 | 633.03 | 635.39 | 51200.0 | 635.39 |
| 2021-01-06 | 644.5 | 592.79 | 597.35 | 629.55 | 82500.0 | 629.55 |
| 2021-01-05 | 589.68 | 567.7 | 567.7 | 584.11 | 43300.0 | 584.11 |
| 2021-01-04 | 582.86 | 558.44 | 576.89 | 568.46 | 39100.0 | 568.46 |
| 2020-12-31 | 576.14 | 564.57 | 564.8 | 574.27 | 40900.0 | 574.27 |
| 2020-12-30 | 571.92 | 561.63 | 561.63 | 569.26 | 37500.0 | 569.26 |
| 2020-12-29 | 583.82 | 561.31 | 583.82 | 563.5 | 61100.0 | 563.5 |
| 2020-12-28 | 597.19 | 582.58 | 595.33 | 584.18 | 37300.0 | 584.18 |
| 2020-12-24 | 596.98 | 583.04 | 596.98 | 593.13 | 22200.0 | 593.13 |
| 2020-12-23 | 598.33 | 570.4 | 572.5 | 595.76 | 74000.0 | 595.76 |
| 2020-12-22 | 586.19 | 571.37 | 584.16 | 572.72 | 102800.0 | 572.72 |
| 2020-12-21 | 591.61 | 578.11 | 584.38 | 583.88 | 69400.0 | 583.88 |
| 2020-12-18 | 600.17 | 583.25 | 600.16 | 585.26 | 104600.0 | 585.26 |
| 2020-12-17 | 605.31 | 592.91 | 605.31 | 597.2 | 67300.0 | 597.2 |
| 2020-12-16 | 612.57 | 596.51 | 611.8 | 607.3 | 68600.0 | 607.3 |
| 2020-12-15 | 608.0 | 595.03 | 597.35 | 608.0 | 41000.0 | 608.0 |
| 2020-12-14 | 609.25 | 592.51 | 609.2 | 594.55 | 57700.0 | 594.55 |
| 2020-12-11 | 608.39 | 596.62 | 601.27 | 605.0 | 73100.0 | 605.0 |
| 2020-12-10 | 611.72 | 594.67 | 604.51 | 605.0 | 35100.0 | 604.53 |
| 2020-12-09 | 615.88 | 606.4 | 609.83 | 613.22 | 35500.0 | 612.74 |
| 2020-12-08 | 610.0 | 601.34 | 603.68 | 609.01 | 30000.0 | 608.54 |
| 2020-12-07 | 612.67 | 598.55 | 602.73 | 609.0 | 83100.0 | 608.53 |
| 2020-12-04 | 604.95 | 576.96 | 581.86 | 603.55 | 54200.0 | 603.08 |
| 2020-12-03 | 575.17 | 555.04 | 564.46 | 573.38 | 52700.0 | 572.93 |
| 2020-12-02 | 560.96 | 535.8 | 535.8 | 560.47 | 36900.0 | 560.03 |
| 2020-12-01 | 551.54 | 533.15 | 542.61 | 536.52 | 65400.0 | 536.1 |
| 2020-11-30 | 543.34 | 526.25 | 538.27 | 528.59 | 49500.0 | 528.18 |
| 2020-11-27 | 551.01 | 535.62 | 551.01 | 544.26 | 12400.0 | 543.84 |
| 2020-11-25 | 559.39 | 550.64 | 553.42 | 554.02 | 22500.0 | 553.59 |
| 2020-11-24 | 570.16 | 556.37 | 561.8 | 562.1 | 51600.0 | 561.66 |
| 2020-11-23 | 556.0 | 546.02 | 550.0 | 548.68 | 38400.0 | 548.25 |
| 2020-11-20 | 548.89 | 528.08 | 534.85 | 546.43 | 35400.0 | 546.01 |
| 2020-11-19 | 540.63 | 529.48 | 532.21 | 539.95 | 32400.0 | 539.53 |
| 2020-11-18 | 556.47 | 534.12 | 556.47 | 535.27 | 27300.0 | 534.85 |
| 2020-11-17 | 559.34 | 543.22 | 548.32 | 554.2 | 52500.0 | 553.77 |
| 2020-11-16 | 565.92 | 552.37 | 555.0 | 557.74 | 34800.0 | 557.31 |
| 2020-11-13 | 544.24 | 529.66 | 532.11 | 542.57 | 78200.0 | 542.15 |
| 2020-11-12 | 526.18 | 509.39 | 519.24 | 524.55 | 51100.0 | 524.14 |
| 2020-11-11 | 548.77 | 523.35 | 546.45 | 529.07 | 69600.0 | 528.66 |
| 2020-11-10 | 568.1 | 545.33 | 560.69 | 546.8 | 68300.0 | 546.38 |
| 2020-11-09 | 577.92 | 541.14 | 541.14 | 554.48 | 133600.0 | 554.05 |
| 2020-11-06 | 508.31 | 496.18 | 501.79 | 497.28 | 50100.0 | 496.89 |
| 2020-11-05 | 511.31 | 478.23 | 478.23 | 503.77 | 65500.0 | 503.38 |
| 2020-11-04 | 492.2 | 466.21 | 490.33 | 476.3 | 74000.0 | 475.93 |
| 2020-11-03 | 500.0 | 487.9 | 487.9 | 497.28 | 73800.0 | 496.89 |
| 2020-11-02 | 481.0 | 463.84 | 468.79 | 480.0 | 57300.0 | 479.63 |
| 2020-10-30 | 466.08 | 457.49 | 462.46 | 462.7 | 87000.0 | 462.34 |
| 2020-10-29 | 466.0 | 434.39 | 441.02 | 462.97 | 51100.0 | 462.61 |
| 2020-10-28 | 451.78 | 440.48 | 449.0 | 442.41 | 73300.0 | 442.07 |
| 2020-10-27 | 480.7 | 454.78 | 480.7 | 454.99 | 111800.0 | 454.64 |
| 2020-10-26 | 490.37 | 470.47 | 473.58 | 483.33 | 115800.0 | 482.95 |
| 2020-10-23 | 492.73 | 475.48 | 476.0 | 484.1 | 116300.0 | 483.72 |
| 2020-10-22 | 472.46 | 438.33 | 442.42 | 471.95 | 110400.0 | 471.58 |
| 2020-10-21 | 445.67 | 417.5 | 417.5 | 444.06 | 173900.0 | 443.72 |
| 2020-10-20 | 432.76 | 411.75 | 411.8 | 416.82 | 191400.0 | 416.5 |
| 2020-10-19 | 422.62 | 394.0 | 394.0 | 407.52 | 263000.0 | 407.2 |
| 2020-10-16 | 404.24 | 372.75 | 380.0 | 393.41 | 431100.0 | 393.1 |
| 2020-10-15 | 354.16 | 338.22 | 338.22 | 353.32 | 15000.0 | 353.05 |
| 2020-10-14 | 355.71 | 343.91 | 355.71 | 344.97 | 15100.0 | 344.7 |
| 2020-10-13 | 357.07 | 348.83 | 355.89 | 349.07 | 17800.0 | 348.8 |
| 2020-10-12 | 359.62 | 345.8 | 345.8 | 359.58 | 21600.0 | 359.3 |
| 2020-10-09 | 351.94 | 345.81 | 351.79 | 347.6 | 19800.0 | 347.33 |
| 2020-10-08 | 352.92 | 346.41 | 349.7 | 348.75 | 15700.0 | 348.48 |
| 2020-10-07 | 352.1 | 341.89 | 345.12 | 346.59 | 29100.0 | 346.32 |
| 2020-10-06 | 354.8 | 336.19 | 344.09 | 341.8 | 30500.0 | 341.53 |
| 2020-10-05 | 343.27 | 333.83 | 334.57 | 339.71 | 50100.0 | 339.45 |
| 2020-10-02 | 333.36 | 315.75 | 315.75 | 329.7 | 32000.0 | 329.44 |
| 2020-10-01 | 323.27 | 317.45 | 318.78 | 322.03 | 32100.0 | 321.78 |
| 2020-09-30 | 326.98 | 315.0 | 315.0 | 318.78 | 40200.0 | 318.53 |
| 2020-09-29 | 316.76 | 310.27 | 315.84 | 314.83 | 26800.0 | 314.59 |
| 2020-09-28 | 322.26 | 314.05 | 314.05 | 318.4 | 33400.0 | 318.15 |
| 2020-09-25 | 318.61 | 310.82 | 314.6 | 311.5 | 20600.0 | 311.26 |
| 2020-09-24 | 321.47 | 312.93 | 313.78 | 314.2 | 24400.0 | 313.96 |
| 2020-09-23 | 326.06 | 311.21 | 318.02 | 312.19 | 27500.0 | 311.95 |
| 2020-09-22 | 328.79 | 317.54 | 325.8 | 320.0 | 31900.0 | 319.75 |
| 2020-09-21 | 337.29 | 321.02 | 331.28 | 325.06 | 41800.0 | 324.81 |
| 2020-09-18 | 349.0 | 333.21 | 345.02 | 338.73 | 107100.0 | 338.47 |
| 2020-09-17 | 352.45 | 345.37 | 348.1 | 345.52 | 38200.0 | 345.25 |
| 2020-09-16 | 359.52 | 350.52 | 350.52 | 354.11 | 27000.0 | 353.83 |
| 2020-09-15 | 359.1 | 352.12 | 359.1 | 352.21 | 22200.0 | 351.94 |
| 2020-09-14 | 367.48 | 358.76 | 362.69 | 360.0 | 23200.0 | 359.72 |
| 2020-09-11 | 364.13 | 358.08 | 362.97 | 360.21 | 18800.0 | 359.93 |
| 2020-09-10 | 375.82 | 365.23 | 373.08 | 365.23 | 22500.0 | 364.55 |
| 2020-09-09 | 381.89 | 371.17 | 381.89 | 372.05 | 28900.0 | 371.35 |
| 2020-09-08 | 390.2 | 377.0 | 390.19 | 377.86 | 32800.0 | 377.15 |
| 2020-09-04 | 400.3 | 394.71 | 397.36 | 396.91 | 19300.0 | 396.17 |
| 2020-09-03 | 400.0 | 391.36 | 396.94 | 392.43 | 15100.0 | 391.7 |
| 2020-09-02 | 400.0 | 395.03 | 396.1 | 397.16 | 14700.0 | 396.42 |
| 2020-09-01 | 397.55 | 391.93 | 391.93 | 397.02 | 11200.0 | 396.28 |
| 2020-08-31 | 399.46 | 393.15 | 399.46 | 393.15 | 17600.0 | 392.41 |
| 2020-08-28 | 403.7 | 399.0 | 403.7 | 401.85 | 13000.0 | 401.1 |
| 2020-08-27 | 402.12 | 397.5 | 397.98 | 399.96 | 17700.0 | 399.21 |
| 2020-08-26 | 401.79 | 394.0 | 401.79 | 394.0 | 18100.0 | 393.26 |
| 2020-08-25 | 403.49 | 396.0 | 403.0 | 403.47 | 33000.0 | 402.72 |
| 2020-08-24 | 400.56 | 387.31 | 388.62 | 400.56 | 21900.0 | 399.81 |
| 2020-08-21 | 388.7 | 383.88 | 388.7 | 385.7 | 29600.0 | 384.98 |
| 2020-08-20 | 398.48 | 389.18 | 397.1 | 389.38 | 17400.0 | 388.65 |
| 2020-08-19 | 402.81 | 397.58 | 398.0 | 401.64 | 22600.0 | 400.89 |
| 2020-08-18 | 409.25 | 395.0 | 408.52 | 395.2 | 30300.0 | 394.46 |
| 2020-08-17 | 417.53 | 407.11 | 414.85 | 407.14 | 61800.0 | 406.38 |
| 2020-08-14 | 418.49 | 404.65 | 408.8 | 415.4 | 222100.0 | 414.62 |
| 2020-08-13 | 420.9 | 407.4 | 417.02 | 410.34 | 120400.0 | 409.57 |
| 2020-08-12 | 427.76 | 412.0 | 427.76 | 420.71 | 248300.0 | 419.92 |
| 2020-08-11 | 434.08 | 422.26 | 432.33 | 423.01 | 211800.0 | 422.22 |
| 2020-08-10 | 430.93 | 419.51 | 429.8 | 426.16 | 64900.0 | 425.36 |
| 2020-08-07 | 428.01 | 405.0 | 406.67 | 425.78 | 26400.0 | 424.98 |
| 2020-08-06 | 413.9 | 405.0 | 407.62 | 411.07 | 29800.0 | 410.3 |
| 2020-08-05 | 417.69 | 406.22 | 409.1 | 408.99 | 65500.0 | 408.22 |
| 2020-08-04 | 420.63 | 400.65 | 416.42 | 408.62 | 56600.0 | 407.86 |
| 2020-08-03 | 432.38 | 418.49 | 424.7 | 418.49 | 48200.0 | 417.71 |
| 2020-07-31 | 431.08 | 417.69 | 426.55 | 425.87 | 34800.0 | 425.07 |
| 2020-07-30 | 427.98 | 417.42 | 417.42 | 424.81 | 20700.0 | 424.02 |
| 2020-07-29 | 432.05 | 407.56 | 408.45 | 426.11 | 28100.0 | 425.31 |
| 2020-07-28 | 411.32 | 405.32 | 407.77 | 407.43 | 21500.0 | 406.67 |
| 2020-07-27 | 417.33 | 404.54 | 417.33 | 408.53 | 40100.0 | 407.77 |
| 2020-07-24 | 417.19 | 409.77 | 409.77 | 415.09 | 23800.0 | 414.31 |
| 2020-07-23 | 415.47 | 403.66 | 403.68 | 415.12 | 28700.0 | 414.34 |
| 2020-07-22 | 405.69 | 390.07 | 402.0 | 403.03 | 42100.0 | 402.28 |
| 2020-07-21 | 421.08 | 393.2 | 393.2 | 402.22 | 95400.0 | 401.47 |
| 2020-07-20 | 392.44 | 383.36 | 392.44 | 390.74 | 38700.0 | 390.01 |
| 2020-07-17 | 407.51 | 391.48 | 407.51 | 392.63 | 57000.0 | 391.9 |
| 2020-07-16 | 424.58 | 399.74 | 406.0 | 405.99 | 69900.0 | 405.23 |
| 2020-07-15 | 407.39 | 391.51 | 391.51 | 407.2 | 29600.0 | 406.44 |
| 2020-07-14 | 398.02 | 378.02 | 391.1 | 384.8 | 50000.0 | 384.08 |
| 2020-07-13 | 398.47 | 378.35 | 392.99 | 391.84 | 50900.0 | 391.11 |
| 2020-07-10 | 389.67 | 375.17 | 377.45 | 388.81 | 37400.0 | 388.08 |
| 2020-07-09 | 392.15 | 371.21 | 384.2 | 372.85 | 46400.0 | 372.15 |
| 2020-07-08 | 388.2 | 374.47 | 384.4 | 385.15 | 42200.0 | 384.43 |
| 2020-07-07 | 391.94 | 383.9 | 389.65 | 383.9 | 27200.0 | 383.18 |
| 2020-07-06 | 402.0 | 390.02 | 398.8 | 394.19 | 34700.0 | 393.45 |
| 2020-07-02 | 409.74 | 389.94 | 401.2 | 391.25 | 26100.0 | 390.52 |
| 2020-07-01 | 405.2 | 391.98 | 405.2 | 393.25 | 29400.0 | 392.51 |
| 2020-06-30 | 409.73 | 392.31 | 392.31 | 405.02 | 26000.0 | 404.26 |
| 2020-06-29 | 398.47 | 386.8 | 386.8 | 395.41 | 39400.0 | 394.67 |
| 2020-06-26 | 399.91 | 379.69 | 399.91 | 381.4 | 99400.0 | 380.69 |
| 2020-06-25 | 404.63 | 389.0 | 390.0 | 403.75 | 26000.0 | 402.99 |
| 2020-06-24 | 403.66 | 388.61 | 401.79 | 388.61 | 45700.0 | 387.88 |
| 2020-06-23 | 410.89 | 404.72 | 405.54 | 405.97 | 46900.0 | 405.21 |
| 2020-06-22 | 408.18 | 401.6 | 401.81 | 403.92 | 47800.0 | 403.16 |
| 2020-06-19 | 416.0 | 396.01 | 416.0 | 401.81 | 100200.0 | 401.06 |
| 2020-06-18 | 410.15 | 396.67 | 397.01 | 410.14 | 54100.0 | 409.37 |
| 2020-06-17 | 419.69 | 400.82 | 415.8 | 402.99 | 44200.0 | 402.24 |
| 2020-06-16 | 419.41 | 406.47 | 410.12 | 412.18 | 46000.0 | 411.41 |
| 2020-06-15 | 409.88 | 370.88 | 384.26 | 400.2 | 51800.0 | 399.45 |
| 2020-06-12 | 408.27 | 386.81 | 398.26 | 396.6 | 54200.0 | 395.86 |
| 2020-06-11 | 404.33 | 383.94 | 402.02 | 384.95 | 72700.0 | 383.83 |
| 2020-06-10 | 440.0 | 420.88 | 440.0 | 420.88 | 79700.0 | 419.66 |
| 2020-06-09 | 442.49 | 429.78 | 437.21 | 436.75 | 38400.0 | 435.48 |
| 2020-06-08 | 446.39 | 431.14 | 436.98 | 446.39 | 48300.0 | 445.09 |
| 2020-06-05 | 438.42 | 415.15 | 420.88 | 433.7 | 38400.0 | 432.44 |
| 2020-06-04 | 408.87 | 385.05 | 385.05 | 406.89 | 45300.0 | 405.71 |
| 2020-06-03 | 398.2 | 385.59 | 385.59 | 390.11 | 20800.0 | 388.98 |
| 2020-06-02 | 386.91 | 378.2 | 385.14 | 379.0 | 34000.0 | 377.9 |
| 2020-06-01 | 394.69 | 380.29 | 389.0 | 383.5 | 34300.0 | 382.38 |
| 2020-05-29 | 392.81 | 382.9 | 382.9 | 385.0 | 47700.0 | 383.88 |
| 2020-05-28 | 408.15 | 391.0 | 401.95 | 398.0 | 49100.0 | 396.84 |
| 2020-05-27 | 405.0 | 384.74 | 392.2 | 403.05 | 49400.0 | 401.88 |
| 2020-05-26 | 384.3 | 365.98 | 365.98 | 382.23 | 37500.0 | 381.12 |
| 2020-05-22 | 364.32 | 354.09 | 364.32 | 356.27 | 27600.0 | 355.23 |
| 2020-05-21 | 370.0 | 358.89 | 358.89 | 362.26 | 28500.0 | 361.21 |
| 2020-05-20 | 368.4 | 354.0 | 354.05 | 361.62 | 48400.0 | 360.57 |
| 2020-05-19 | 361.0 | 346.8 | 360.11 | 347.09 | 33600.0 | 346.08 |
| 2020-05-18 | 361.95 | 340.07 | 340.07 | 361.95 | 40400.0 | 360.9 |
| 2020-05-15 | 337.84 | 326.56 | 334.0 | 330.87 | 46000.0 | 329.91 |
| 2020-05-14 | 340.21 | 303.19 | 312.87 | 331.32 | 56300.0 | 330.36 |
| 2020-05-13 | 332.31 | 312.14 | 332.31 | 317.21 | 56600.0 | 316.29 |
| 2020-05-12 | 355.11 | 333.06 | 353.2 | 336.25 | 35300.0 | 335.27 |
| 2020-05-11 | 370.9 | 354.3 | 366.0 | 358.04 | 39200.0 | 357.0 |
| 2020-05-08 | 370.78 | 363.49 | 369.58 | 368.37 | 59800.0 | 367.3 |
| 2020-05-07 | 363.5 | 351.0 | 351.0 | 352.4 | 25100.0 | 351.38 |
| 2020-05-06 | 365.12 | 345.21 | 365.12 | 347.4 | 35400.0 | 346.39 |
| 2020-05-05 | 385.0 | 358.01 | 380.0 | 358.01 | 38500.0 | 356.97 |
| 2020-05-04 | 376.43 | 360.59 | 363.3 | 372.34 | 29400.0 | 371.26 |
| 2020-05-01 | 379.88 | 361.96 | 370.92 | 364.02 | 35600.0 | 362.96 |
| 2020-04-30 | 386.07 | 374.16 | 383.18 | 382.0 | 35600.0 | 380.89 |
| 2020-04-29 | 402.37 | 372.63 | 379.86 | 382.01 | 46400.0 | 380.9 |
| 2020-04-28 | 379.03 | 361.35 | 361.35 | 370.03 | 38800.0 | 368.95 |
| 2020-04-27 | 356.24 | 332.29 | 342.76 | 352.18 | 38600.0 | 351.16 |
| 2020-04-24 | 339.65 | 325.0 | 332.05 | 334.47 | 31600.0 | 333.5 |
| 2020-04-23 | 339.43 | 324.0 | 334.9 | 326.51 | 35200.0 | 325.56 |
| 2020-04-22 | 343.74 | 329.16 | 335.26 | 332.8 | 26600.0 | 331.83 |
| 2020-04-21 | 330.5 | 319.65 | 329.58 | 329.05 | 28700.0 | 328.09 |
| 2020-04-20 | 344.26 | 330.31 | 330.31 | 334.6 | 28900.0 | 333.63 |
| 2020-04-17 | 337.9 | 321.1 | 323.58 | 336.0 | 30700.0 | 335.02 |
| 2020-04-16 | 316.13 | 306.47 | 315.95 | 310.97 | 39000.0 | 310.07 |
| 2020-04-15 | 323.33 | 315.77 | 323.33 | 317.94 | 34800.0 | 317.02 |
| 2020-04-14 | 348.16 | 326.2 | 342.18 | 332.76 | 35600.0 | 331.79 |
| 2020-04-13 | 354.7 | 332.0 | 354.7 | 335.1 | 49400.0 | 334.13 |
| 2020-04-09 | 361.06 | 336.15 | 336.15 | 353.47 | 54700.0 | 352.44 |
| 2020-04-08 | 331.77 | 313.25 | 317.82 | 329.47 | 101500.0 | 328.51 |
| 2020-04-07 | 332.94 | 314.11 | 319.13 | 314.26 | 64300.0 | 313.35 |
| 2020-04-06 | 317.71 | 300.0 | 302.58 | 312.78 | 68800.0 | 311.87 |
| 2020-04-03 | 309.97 | 288.98 | 304.8 | 291.21 | 40800.0 | 290.36 |
| 2020-04-02 | 317.04 | 300.0 | 309.14 | 308.64 | 53200.0 | 307.74 |
| 2020-04-01 | 324.75 | 307.02 | 324.28 | 313.47 | 37900.0 | 312.56 |
| 2020-03-31 | 349.0 | 323.99 | 323.99 | 332.87 | 51500.0 | 331.9 |
| 2020-03-30 | 330.36 | 313.43 | 323.27 | 326.06 | 50600.0 | 325.11 |
| 2020-03-27 | 329.11 | 315.12 | 329.11 | 321.67 | 79700.0 | 320.73 |
| 2020-03-26 | 342.35 | 317.13 | 331.14 | 339.19 | 80500.0 | 338.2 |
| 2020-03-25 | 344.8 | 320.0 | 321.61 | 329.0 | 56100.0 | 328.04 |
| 2020-03-24 | 319.76 | 306.4 | 314.79 | 319.71 | 47800.0 | 318.78 |
| 2020-03-23 | 300.66 | 278.5 | 282.9 | 299.0 | 44300.0 | 298.13 |
| 2020-03-20 | 336.89 | 276.08 | 318.06 | 282.9 | 64200.0 | 282.08 |
| 2020-03-19 | 316.93 | 279.99 | 282.0 | 316.11 | 56400.0 | 315.19 |
| 2020-03-18 | 315.6 | 281.53 | 307.83 | 285.0 | 74900.0 | 284.17 |
| 2020-03-17 | 329.26 | 304.35 | 309.88 | 324.03 | 69500.0 | 323.09 |
| 2020-03-16 | 328.03 | 303.32 | 312.5 | 304.57 | 48400.0 | 303.68 |
| 2020-03-13 | 366.58 | 322.78 | 353.41 | 350.04 | 68300.0 | 349.02 |
| 2020-03-12 | 358.0 | 321.08 | 333.47 | 333.8 | 52100.0 | 332.43 |
| 2020-03-11 | 372.21 | 357.01 | 365.11 | 358.16 | 42400.0 | 356.69 |
| 2020-03-10 | 381.14 | 353.37 | 379.0 | 376.68 | 93200.0 | 375.13 |
| 2020-03-09 | 411.98 | 356.24 | 401.0 | 367.41 | 49700.0 | 365.9 |
| 2020-03-06 | 437.14 | 419.09 | 428.49 | 424.38 | 64400.0 | 422.64 |
| 2020-03-05 | 460.21 | 438.05 | 453.07 | 439.08 | 36400.0 | 437.28 |
| 2020-03-04 | 470.35 | 454.93 | 464.1 | 468.91 | 41600.0 | 466.99 |
| 2020-03-03 | 482.13 | 458.28 | 472.04 | 458.28 | 38900.0 | 456.4 |
| 2020-03-02 | 471.96 | 444.2 | 449.37 | 471.55 | 73400.0 | 469.62 |
| 2020-02-28 | 469.96 | 436.72 | 459.24 | 453.31 | 69900.0 | 451.45 |
| 2020-02-27 | 491.39 | 464.18 | 483.36 | 471.07 | 89800.0 | 469.14 |
| 2020-02-26 | 499.75 | 485.32 | 495.79 | 489.75 | 37300.0 | 487.74 |
| 2020-02-25 | 510.41 | 491.68 | 509.68 | 493.56 | 50100.0 | 491.53 |
| 2020-02-24 | 512.0 | 506.24 | 511.59 | 507.6 | 38500.0 | 505.52 |
| 2020-02-21 | 523.3 | 515.16 | 522.89 | 520.5 | 31500.0 | 518.36 |
| 2020-02-20 | 527.79 | 521.67 | 523.4 | 524.76 | 37700.0 | 522.61 |
| 2020-02-19 | 528.77 | 523.14 | 525.68 | 523.41 | 63500.0 | 521.26 |
| 2020-02-18 | 532.75 | 523.77 | 530.88 | 525.25 | 56800.0 | 523.09 |