| 名前 | FleetCor Technologies Inc. Common Stock |
| ティッカー | FLT |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 271.0 | 263.46 | 264.87 | 270.79 | 727100.0 | 270.79 |
| 2021-02-12 | 264.72 | 262.2 | 263.04 | 264.3 | 641000.0 | 264.3 |
| 2021-02-11 | 266.27 | 261.34 | 261.52 | 265.56 | 649500.0 | 265.56 |
| 2021-02-10 | 264.31 | 257.92 | 259.21 | 261.98 | 728700.0 | 261.98 |
| 2021-02-09 | 260.11 | 256.01 | 257.56 | 257.6 | 524000.0 | 257.6 |
| 2021-02-08 | 258.96 | 254.24 | 256.61 | 258.23 | 618100.0 | 258.23 |
| 2021-02-05 | 273.12 | 256.39 | 263.0 | 257.36 | 1254900.0 | 257.36 |
| 2021-02-04 | 263.78 | 254.38 | 255.0 | 263.78 | 727600.0 | 263.78 |
| 2021-02-03 | 256.32 | 253.0 | 254.58 | 254.38 | 992400.0 | 254.38 |
| 2021-02-02 | 257.66 | 253.6 | 253.78 | 254.71 | 718400.0 | 254.71 |
| 2021-02-01 | 250.12 | 244.04 | 244.97 | 249.77 | 687600.0 | 249.77 |
| 2021-01-29 | 250.55 | 239.84 | 250.55 | 242.75 | 824500.0 | 242.75 |
| 2021-01-28 | 257.86 | 248.45 | 250.91 | 252.08 | 624000.0 | 252.08 |
| 2021-01-27 | 257.0 | 244.17 | 256.56 | 245.29 | 1044100.0 | 245.29 |
| 2021-01-26 | 263.63 | 259.2 | 263.23 | 261.03 | 815300.0 | 261.03 |
| 2021-01-25 | 266.43 | 257.34 | 265.23 | 261.07 | 964800.0 | 261.07 |
| 2021-01-22 | 268.63 | 264.97 | 267.55 | 267.41 | 396300.0 | 267.41 |
| 2021-01-21 | 271.47 | 266.18 | 266.98 | 269.78 | 422200.0 | 269.78 |
| 2021-01-20 | 269.34 | 264.82 | 267.82 | 267.63 | 511700.0 | 267.63 |
| 2021-01-19 | 268.52 | 264.73 | 266.87 | 266.78 | 481200.0 | 266.78 |
| 2021-01-15 | 266.71 | 262.16 | 266.34 | 265.23 | 517400.0 | 265.23 |
| 2021-01-14 | 276.3 | 266.73 | 276.0 | 267.68 | 413800.0 | 267.68 |
| 2021-01-13 | 277.85 | 273.21 | 273.21 | 275.73 | 426900.0 | 275.73 |
| 2021-01-12 | 274.48 | 266.68 | 269.17 | 273.25 | 601500.0 | 273.25 |
| 2021-01-11 | 274.39 | 270.14 | 273.0 | 270.37 | 496700.0 | 270.37 |
| 2021-01-08 | 279.18 | 274.09 | 277.21 | 275.84 | 483900.0 | 275.84 |
| 2021-01-07 | 277.12 | 272.23 | 272.78 | 276.06 | 489500.0 | 276.06 |
| 2021-01-06 | 277.71 | 270.46 | 272.52 | 272.23 | 756600.0 | 272.23 |
| 2021-01-05 | 271.4 | 265.09 | 266.74 | 267.0 | 406500.0 | 267.0 |
| 2021-01-04 | 273.18 | 258.46 | 272.73 | 265.93 | 910000.0 | 265.93 |
| 2020-12-31 | 273.28 | 268.19 | 269.08 | 272.83 | 389600.0 | 272.83 |
| 2020-12-30 | 273.0 | 269.04 | 272.4 | 270.03 | 395600.0 | 270.03 |
| 2020-12-29 | 275.5 | 271.15 | 275.32 | 271.2 | 268700.0 | 271.2 |
| 2020-12-28 | 273.93 | 270.78 | 273.48 | 273.44 | 333000.0 | 273.44 |
| 2020-12-24 | 272.53 | 268.91 | 269.17 | 270.49 | 368600.0 | 270.49 |
| 2020-12-23 | 272.52 | 269.44 | 272.1 | 269.65 | 372000.0 | 269.65 |
| 2020-12-22 | 273.76 | 268.88 | 272.99 | 269.46 | 462400.0 | 269.46 |
| 2020-12-21 | 276.59 | 268.93 | 275.13 | 271.85 | 585900.0 | 271.85 |
| 2020-12-18 | 282.45 | 277.7 | 282.4 | 279.47 | 1314800.0 | 279.47 |
| 2020-12-17 | 284.06 | 279.13 | 281.55 | 282.01 | 923600.0 | 282.01 |
| 2020-12-16 | 280.96 | 274.95 | 276.69 | 279.73 | 558800.0 | 279.73 |
| 2020-12-15 | 276.2 | 271.44 | 271.49 | 275.94 | 497300.0 | 275.94 |
| 2020-12-14 | 276.95 | 270.16 | 276.64 | 271.16 | 597900.0 | 271.16 |
| 2020-12-11 | 275.06 | 270.09 | 270.09 | 273.68 | 583900.0 | 273.68 |
| 2020-12-10 | 273.44 | 263.47 | 264.67 | 273.39 | 789500.0 | 273.39 |
| 2020-12-09 | 270.05 | 266.14 | 269.49 | 267.06 | 500900.0 | 267.06 |
| 2020-12-08 | 271.69 | 266.5 | 270.85 | 268.31 | 592900.0 | 268.31 |
| 2020-12-07 | 273.83 | 266.58 | 267.06 | 273.62 | 1307600.0 | 273.62 |
| 2020-12-04 | 269.97 | 263.72 | 263.9 | 268.05 | 1007900.0 | 268.05 |
| 2020-12-03 | 265.58 | 261.58 | 263.14 | 262.23 | 626100.0 | 262.23 |
| 2020-12-02 | 265.95 | 261.43 | 265.95 | 263.81 | 472900.0 | 263.81 |
| 2020-12-01 | 271.45 | 265.91 | 268.57 | 267.26 | 708400.0 | 267.26 |
| 2020-11-30 | 268.23 | 262.28 | 267.14 | 265.21 | 630600.0 | 265.21 |
| 2020-11-27 | 270.38 | 266.23 | 269.78 | 267.6 | 346200.0 | 267.6 |
| 2020-11-25 | 271.65 | 262.84 | 267.43 | 269.69 | 557000.0 | 269.69 |
| 2020-11-24 | 267.56 | 257.03 | 258.94 | 267.06 | 1190700.0 | 267.06 |
| 2020-11-23 | 257.34 | 252.06 | 255.0 | 254.66 | 1257800.0 | 254.66 |
| 2020-11-20 | 258.82 | 253.68 | 258.63 | 253.93 | 535800.0 | 253.93 |
| 2020-11-19 | 263.49 | 258.02 | 261.96 | 260.28 | 868900.0 | 260.28 |
| 2020-11-18 | 270.24 | 262.62 | 267.31 | 262.62 | 505400.0 | 262.62 |
| 2020-11-17 | 269.58 | 261.57 | 261.57 | 267.99 | 425100.0 | 267.99 |
| 2020-11-16 | 267.97 | 262.08 | 266.0 | 265.11 | 660000.0 | 265.11 |
| 2020-11-13 | 265.48 | 256.91 | 262.99 | 260.3 | 858000.0 | 260.3 |
| 2020-11-12 | 266.17 | 256.6 | 264.75 | 260.35 | 923500.0 | 260.35 |
| 2020-11-11 | 278.51 | 265.13 | 278.51 | 266.37 | 1271900.0 | 266.37 |
| 2020-11-10 | 281.11 | 266.14 | 269.19 | 279.03 | 1643900.0 | 279.03 |
| 2020-11-09 | 274.74 | 245.94 | 248.75 | 269.12 | 2067200.0 | 269.12 |
| 2020-11-06 | 242.02 | 229.79 | 240.0 | 232.11 | 1609700.0 | 232.11 |
| 2020-11-05 | 242.35 | 238.87 | 241.03 | 240.0 | 1008800.0 | 240.0 |
| 2020-11-04 | 241.15 | 235.03 | 238.54 | 237.19 | 645000.0 | 237.19 |
| 2020-11-03 | 237.44 | 232.6 | 233.4 | 235.14 | 623400.0 | 235.14 |
| 2020-11-02 | 230.98 | 222.48 | 224.36 | 230.53 | 614800.0 | 230.53 |
| 2020-10-30 | 221.12 | 216.17 | 218.23 | 220.91 | 638400.0 | 220.91 |
| 2020-10-29 | 222.36 | 214.88 | 217.28 | 219.41 | 1538500.0 | 219.41 |
| 2020-10-28 | 228.46 | 220.93 | 226.07 | 221.62 | 1329200.0 | 221.62 |
| 2020-10-27 | 242.86 | 231.63 | 241.6 | 231.69 | 882200.0 | 231.69 |
| 2020-10-26 | 255.7 | 239.14 | 255.35 | 241.21 | 1070800.0 | 241.21 |
| 2020-10-23 | 260.3 | 256.45 | 258.8 | 259.2 | 718600.0 | 259.2 |
| 2020-10-22 | 257.8 | 246.31 | 249.29 | 256.84 | 741100.0 | 256.84 |
| 2020-10-21 | 249.45 | 241.8 | 242.49 | 248.28 | 594400.0 | 248.28 |
| 2020-10-20 | 246.09 | 242.63 | 243.46 | 242.83 | 327800.0 | 242.83 |
| 2020-10-19 | 251.18 | 239.76 | 251.13 | 241.55 | 689300.0 | 241.55 |
| 2020-10-16 | 250.11 | 246.39 | 248.6 | 249.59 | 420300.0 | 249.59 |
| 2020-10-15 | 248.11 | 244.67 | 246.58 | 246.51 | 469900.0 | 246.51 |
| 2020-10-14 | 252.23 | 247.68 | 249.34 | 250.19 | 525800.0 | 250.19 |
| 2020-10-13 | 251.44 | 247.81 | 249.99 | 248.76 | 648800.0 | 248.76 |
| 2020-10-12 | 253.99 | 248.36 | 249.28 | 251.2 | 496900.0 | 251.2 |
| 2020-10-09 | 250.22 | 245.02 | 247.75 | 247.11 | 548900.0 | 247.11 |
| 2020-10-08 | 245.86 | 241.41 | 241.41 | 245.12 | 410100.0 | 245.12 |
| 2020-10-07 | 241.92 | 239.1 | 240.93 | 240.9 | 382400.0 | 240.9 |
| 2020-10-06 | 246.26 | 236.84 | 241.06 | 238.94 | 465500.0 | 238.94 |
| 2020-10-05 | 239.14 | 234.94 | 236.63 | 238.92 | 617000.0 | 238.92 |
| 2020-10-02 | 236.02 | 231.4 | 232.88 | 234.46 | 599400.0 | 234.46 |
| 2020-10-01 | 243.3 | 236.62 | 241.39 | 237.18 | 508700.0 | 237.18 |
| 2020-09-30 | 243.13 | 235.78 | 240.34 | 238.1 | 628400.0 | 238.1 |
| 2020-09-29 | 243.75 | 240.31 | 242.88 | 240.75 | 1008500.0 | 240.75 |
| 2020-09-28 | 243.45 | 239.59 | 240.83 | 241.71 | 531100.0 | 241.71 |
| 2020-09-25 | 237.3 | 230.42 | 232.83 | 236.91 | 513000.0 | 236.91 |
| 2020-09-24 | 235.51 | 229.44 | 232.14 | 233.6 | 825500.0 | 233.6 |
| 2020-09-23 | 237.65 | 232.67 | 235.4 | 234.0 | 762100.0 | 234.0 |
| 2020-09-22 | 237.43 | 232.6 | 236.51 | 236.04 | 767500.0 | 236.04 |
| 2020-09-21 | 237.57 | 230.5 | 233.86 | 235.44 | 1109900.0 | 235.44 |
| 2020-09-18 | 243.28 | 235.41 | 236.55 | 241.86 | 850800.0 | 241.86 |
| 2020-09-17 | 236.32 | 229.13 | 230.68 | 235.93 | 488000.0 | 235.93 |
| 2020-09-16 | 237.03 | 232.22 | 232.96 | 234.49 | 586300.0 | 234.49 |
| 2020-09-15 | 239.34 | 231.54 | 236.96 | 232.32 | 986600.0 | 232.32 |
| 2020-09-14 | 236.31 | 232.8 | 234.11 | 235.04 | 1021500.0 | 235.04 |
| 2020-09-11 | 235.51 | 228.01 | 234.71 | 231.0 | 562100.0 | 231.0 |
| 2020-09-10 | 239.63 | 232.41 | 236.48 | 233.21 | 499100.0 | 233.21 |
| 2020-09-09 | 237.41 | 230.99 | 235.48 | 234.96 | 659300.0 | 234.96 |
| 2020-09-08 | 237.16 | 230.81 | 232.53 | 231.91 | 925700.0 | 231.91 |
| 2020-09-04 | 249.0 | 237.59 | 248.29 | 238.04 | 693500.0 | 238.04 |
| 2020-09-03 | 253.69 | 241.41 | 253.69 | 246.16 | 804700.0 | 246.16 |
| 2020-09-02 | 254.78 | 247.77 | 251.41 | 253.65 | 510300.0 | 253.65 |
| 2020-09-01 | 255.03 | 249.68 | 251.43 | 249.99 | 402700.0 | 249.99 |
| 2020-08-31 | 257.11 | 251.38 | 255.64 | 251.45 | 808800.0 | 251.45 |
| 2020-08-28 | 255.07 | 247.68 | 248.05 | 255.0 | 555400.0 | 255.0 |
| 2020-08-27 | 248.02 | 242.64 | 244.73 | 248.0 | 682800.0 | 248.0 |
| 2020-08-26 | 245.13 | 240.15 | 242.27 | 244.8 | 546800.0 | 244.8 |
| 2020-08-25 | 242.35 | 238.0 | 241.23 | 242.35 | 518200.0 | 242.35 |
| 2020-08-24 | 241.02 | 237.4 | 240.84 | 240.09 | 586800.0 | 240.09 |
| 2020-08-21 | 241.84 | 235.96 | 240.28 | 238.67 | 742000.0 | 238.67 |
| 2020-08-20 | 244.3 | 240.99 | 242.55 | 241.21 | 752600.0 | 241.21 |
| 2020-08-19 | 245.84 | 243.2 | 243.28 | 244.87 | 510400.0 | 244.87 |
| 2020-08-18 | 246.98 | 239.38 | 245.28 | 243.7 | 800100.0 | 243.7 |
| 2020-08-17 | 246.66 | 241.17 | 241.47 | 245.44 | 1274100.0 | 245.44 |
| 2020-08-14 | 240.54 | 234.12 | 235.14 | 240.28 | 998500.0 | 240.28 |
| 2020-08-13 | 235.96 | 228.11 | 229.3 | 234.63 | 938100.0 | 234.63 |
| 2020-08-12 | 236.73 | 228.41 | 236.24 | 230.57 | 1038700.0 | 230.57 |
| 2020-08-11 | 240.34 | 234.21 | 238.23 | 234.76 | 1015000.0 | 234.76 |
| 2020-08-10 | 242.15 | 229.67 | 239.45 | 236.4 | 1101300.0 | 236.4 |
| 2020-08-07 | 248.16 | 235.18 | 245.4 | 240.61 | 1809200.0 | 240.61 |
| 2020-08-06 | 267.49 | 261.13 | 265.08 | 263.0 | 502200.0 | 263.0 |
| 2020-08-05 | 268.62 | 260.8 | 260.8 | 265.29 | 544800.0 | 265.29 |
| 2020-08-04 | 263.35 | 257.77 | 260.77 | 258.54 | 554000.0 | 258.54 |
| 2020-08-03 | 263.57 | 255.5 | 258.65 | 263.21 | 476300.0 | 263.21 |
| 2020-07-31 | 259.72 | 254.09 | 259.72 | 258.57 | 332800.0 | 258.57 |
| 2020-07-30 | 260.9 | 251.33 | 260.63 | 259.49 | 426800.0 | 259.49 |
| 2020-07-29 | 266.79 | 257.72 | 257.75 | 264.76 | 422000.0 | 264.76 |
| 2020-07-28 | 261.15 | 256.15 | 258.38 | 256.22 | 417300.0 | 256.22 |
| 2020-07-27 | 259.75 | 256.74 | 258.77 | 258.48 | 335300.0 | 258.48 |
| 2020-07-24 | 261.43 | 255.35 | 258.13 | 258.08 | 421000.0 | 258.08 |
| 2020-07-23 | 264.12 | 256.65 | 261.98 | 259.34 | 602800.0 | 259.34 |
| 2020-07-22 | 262.58 | 258.44 | 258.56 | 262.18 | 318500.0 | 262.18 |
| 2020-07-21 | 262.19 | 257.25 | 261.54 | 258.16 | 438300.0 | 258.16 |
| 2020-07-20 | 260.89 | 256.31 | 258.11 | 259.45 | 368600.0 | 259.45 |
| 2020-07-17 | 262.73 | 256.49 | 261.43 | 259.07 | 422200.0 | 259.07 |
| 2020-07-16 | 265.93 | 260.01 | 263.65 | 260.29 | 593000.0 | 260.29 |
| 2020-07-15 | 266.57 | 252.95 | 253.83 | 265.79 | 708900.0 | 265.79 |
| 2020-07-14 | 249.4 | 240.98 | 246.71 | 249.1 | 587200.0 | 249.1 |
| 2020-07-13 | 257.41 | 247.79 | 255.36 | 248.3 | 729500.0 | 248.3 |
| 2020-07-10 | 254.12 | 249.18 | 252.12 | 253.01 | 445400.0 | 253.01 |
| 2020-07-09 | 261.14 | 250.61 | 259.77 | 253.33 | 692300.0 | 253.33 |
| 2020-07-08 | 257.3 | 250.62 | 253.64 | 253.64 | 862600.0 | 253.64 |
| 2020-07-07 | 259.61 | 251.6 | 254.46 | 252.77 | 597600.0 | 252.77 |
| 2020-07-06 | 262.02 | 254.58 | 255.68 | 256.19 | 441300.0 | 256.19 |
| 2020-07-02 | 261.8 | 253.91 | 257.53 | 254.84 | 611300.0 | 254.84 |
| 2020-07-01 | 256.08 | 249.89 | 251.5 | 254.69 | 609800.0 | 254.69 |
| 2020-06-30 | 253.31 | 244.5 | 245.66 | 251.53 | 779600.0 | 251.53 |
| 2020-06-29 | 246.27 | 237.84 | 241.43 | 246.15 | 496100.0 | 246.15 |
| 2020-06-26 | 247.1 | 237.74 | 246.03 | 238.52 | 969200.0 | 238.52 |
| 2020-06-25 | 247.96 | 242.97 | 245.28 | 246.89 | 810300.0 | 246.89 |
| 2020-06-24 | 261.11 | 245.98 | 260.7 | 246.39 | 1058800.0 | 246.39 |
| 2020-06-23 | 268.18 | 263.32 | 266.73 | 263.92 | 442700.0 | 263.92 |
| 2020-06-22 | 267.63 | 260.7 | 262.95 | 264.35 | 606300.0 | 264.35 |
| 2020-06-19 | 267.57 | 261.85 | 266.64 | 264.32 | 1527600.0 | 264.32 |
| 2020-06-18 | 261.96 | 251.68 | 253.86 | 261.33 | 986500.0 | 261.33 |
| 2020-06-17 | 264.01 | 257.17 | 262.93 | 258.25 | 564800.0 | 258.25 |
| 2020-06-16 | 272.42 | 259.79 | 268.69 | 262.41 | 608800.0 | 262.41 |
| 2020-06-15 | 259.62 | 248.37 | 251.25 | 258.73 | 613200.0 | 258.73 |
| 2020-06-12 | 266.95 | 252.12 | 264.64 | 258.99 | 815200.0 | 258.99 |
| 2020-06-11 | 265.21 | 255.64 | 263.16 | 256.42 | 1494700.0 | 256.42 |
| 2020-06-10 | 276.81 | 270.72 | 276.77 | 273.27 | 856500.0 | 273.27 |
| 2020-06-09 | 278.24 | 270.5 | 274.81 | 276.61 | 853400.0 | 276.61 |
| 2020-06-08 | 284.21 | 273.79 | 282.45 | 277.12 | 1386900.0 | 277.12 |
| 2020-06-05 | 283.4 | 263.66 | 265.26 | 282.43 | 2112500.0 | 282.43 |
| 2020-06-04 | 257.47 | 251.41 | 251.73 | 257.31 | 1089600.0 | 257.31 |
| 2020-06-03 | 257.14 | 250.72 | 253.3 | 256.72 | 1396900.0 | 256.72 |
| 2020-06-02 | 250.42 | 246.69 | 248.5 | 249.89 | 844900.0 | 249.89 |
| 2020-06-01 | 248.33 | 242.87 | 244.1 | 246.43 | 675700.0 | 246.43 |
| 2020-05-29 | 246.44 | 239.04 | 246.44 | 243.79 | 1003300.0 | 243.79 |
| 2020-05-28 | 253.62 | 246.95 | 253.62 | 247.45 | 930400.0 | 247.45 |
| 2020-05-27 | 263.89 | 247.39 | 256.04 | 249.96 | 940600.0 | 249.96 |
| 2020-05-26 | 254.46 | 247.16 | 250.03 | 247.91 | 724700.0 | 247.91 |
| 2020-05-22 | 240.28 | 235.47 | 239.39 | 239.25 | 330400.0 | 239.25 |
| 2020-05-21 | 243.09 | 236.46 | 240.42 | 239.84 | 601900.0 | 239.84 |
| 2020-05-20 | 243.36 | 237.16 | 238.88 | 240.59 | 544000.0 | 240.59 |
| 2020-05-19 | 240.27 | 233.55 | 236.44 | 233.88 | 588900.0 | 233.88 |
| 2020-05-18 | 239.47 | 229.03 | 230.0 | 237.77 | 917000.0 | 237.77 |
| 2020-05-15 | 224.36 | 218.71 | 219.97 | 222.54 | 450600.0 | 222.54 |
| 2020-05-14 | 223.59 | 206.6 | 212.99 | 221.52 | 947900.0 | 221.52 |
| 2020-05-13 | 228.34 | 213.0 | 227.51 | 215.15 | 1131700.0 | 215.15 |
| 2020-05-12 | 240.52 | 228.43 | 237.83 | 228.46 | 518500.0 | 228.46 |
| 2020-05-11 | 242.02 | 232.54 | 236.67 | 236.9 | 617800.0 | 236.9 |
| 2020-05-08 | 260.35 | 238.18 | 260.35 | 240.0 | 1394300.0 | 240.0 |
| 2020-05-07 | 249.7 | 244.75 | 245.13 | 248.74 | 1178200.0 | 248.74 |
| 2020-05-06 | 243.07 | 236.44 | 238.22 | 240.57 | 434800.0 | 240.57 |
| 2020-05-05 | 239.69 | 235.68 | 235.83 | 236.07 | 487100.0 | 236.07 |
| 2020-05-04 | 232.8 | 227.0 | 231.07 | 231.75 | 740600.0 | 231.75 |
| 2020-05-01 | 236.92 | 230.34 | 235.49 | 232.83 | 645900.0 | 232.83 |
| 2020-04-30 | 245.3 | 237.63 | 244.13 | 241.25 | 608000.0 | 241.25 |
| 2020-04-29 | 250.05 | 240.32 | 244.65 | 247.95 | 1220900.0 | 247.95 |
| 2020-04-28 | 240.31 | 231.16 | 236.1 | 235.59 | 923100.0 | 235.59 |
| 2020-04-27 | 232.99 | 222.27 | 224.36 | 232.26 | 603000.0 | 232.26 |
| 2020-04-24 | 224.29 | 215.98 | 220.5 | 222.62 | 732400.0 | 222.62 |
| 2020-04-23 | 221.24 | 214.31 | 215.09 | 218.61 | 559700.0 | 218.61 |
| 2020-04-22 | 215.4 | 207.15 | 208.65 | 213.69 | 559200.0 | 213.69 |
| 2020-04-21 | 209.79 | 203.18 | 207.65 | 204.3 | 632800.0 | 204.3 |
| 2020-04-20 | 221.41 | 213.09 | 219.04 | 214.13 | 610900.0 | 214.13 |
| 2020-04-17 | 224.82 | 216.4 | 216.54 | 223.59 | 1464400.0 | 223.59 |
| 2020-04-16 | 213.11 | 203.71 | 213.11 | 209.24 | 702400.0 | 209.24 |
| 2020-04-15 | 217.06 | 209.85 | 212.3 | 211.47 | 798400.0 | 211.47 |
| 2020-04-14 | 227.72 | 219.42 | 223.43 | 221.84 | 752900.0 | 221.84 |
| 2020-04-13 | 223.0 | 213.93 | 223.0 | 218.23 | 527100.0 | 218.23 |
| 2020-04-09 | 232.9 | 222.55 | 226.08 | 224.99 | 913900.0 | 224.99 |
| 2020-04-08 | 221.72 | 210.47 | 213.63 | 220.31 | 983600.0 | 220.31 |
| 2020-04-07 | 221.32 | 209.97 | 216.37 | 210.36 | 1419200.0 | 210.36 |
| 2020-04-06 | 207.37 | 193.99 | 197.34 | 206.09 | 1595900.0 | 206.09 |
| 2020-04-03 | 188.81 | 180.58 | 181.52 | 184.78 | 1007200.0 | 184.78 |
| 2020-04-02 | 197.62 | 170.0 | 172.68 | 181.52 | 1595400.0 | 181.52 |
| 2020-04-01 | 180.51 | 169.14 | 178.33 | 173.22 | 2410000.0 | 173.22 |
| 2020-03-31 | 196.66 | 182.81 | 192.44 | 186.54 | 1904400.0 | 186.54 |
| 2020-03-30 | 200.59 | 182.25 | 194.68 | 194.02 | 1690800.0 | 194.02 |
| 2020-03-27 | 210.27 | 194.77 | 210.27 | 196.18 | 1271300.0 | 196.18 |
| 2020-03-26 | 238.6 | 204.45 | 216.58 | 212.36 | 1825300.0 | 212.36 |
| 2020-03-25 | 224.74 | 188.01 | 191.94 | 212.33 | 1564600.0 | 212.33 |
| 2020-03-24 | 202.83 | 179.63 | 183.9 | 190.43 | 2032600.0 | 190.43 |
| 2020-03-23 | 186.23 | 168.51 | 186.0 | 171.72 | 1289900.0 | 171.72 |
| 2020-03-20 | 210.15 | 185.72 | 197.7 | 187.03 | 1591600.0 | 187.03 |
| 2020-03-19 | 209.56 | 183.9 | 197.39 | 193.3 | 1441900.0 | 193.3 |
| 2020-03-18 | 220.41 | 169.24 | 207.17 | 200.51 | 1921000.0 | 200.51 |
| 2020-03-17 | 225.73 | 198.63 | 214.78 | 224.34 | 1768000.0 | 224.34 |
| 2020-03-16 | 214.12 | 200.22 | 210.0 | 210.91 | 1759900.0 | 210.91 |
| 2020-03-13 | 236.82 | 214.79 | 227.99 | 235.46 | 1779600.0 | 235.46 |
| 2020-03-12 | 223.97 | 204.26 | 208.54 | 214.43 | 2677000.0 | 214.43 |
| 2020-03-11 | 233.4 | 218.28 | 230.82 | 222.47 | 1452800.0 | 222.47 |
| 2020-03-10 | 237.92 | 221.11 | 229.32 | 237.67 | 2659200.0 | 237.67 |
| 2020-03-09 | 234.79 | 220.0 | 228.98 | 222.59 | 2406400.0 | 222.59 |
| 2020-03-06 | 249.82 | 242.15 | 244.98 | 249.16 | 1936200.0 | 249.16 |
| 2020-03-05 | 261.45 | 251.38 | 260.72 | 252.72 | 1250700.0 | 252.72 |
| 2020-03-04 | 272.58 | 264.27 | 270.9 | 268.25 | 1213700.0 | 268.25 |
| 2020-03-03 | 283.38 | 264.49 | 281.1 | 266.41 | 1444700.0 | 266.41 |
| 2020-03-02 | 282.9 | 267.44 | 267.44 | 282.04 | 1452700.0 | 282.04 |
| 2020-02-28 | 268.79 | 253.84 | 255.55 | 265.79 | 1680300.0 | 265.79 |
| 2020-02-27 | 280.03 | 265.4 | 278.23 | 265.67 | 2044300.0 | 265.67 |
| 2020-02-26 | 296.7 | 284.1 | 290.66 | 284.2 | 1079800.0 | 284.2 |
| 2020-02-25 | 299.46 | 286.83 | 299.29 | 288.38 | 962000.0 | 288.38 |
| 2020-02-24 | 303.31 | 295.13 | 298.78 | 298.42 | 832600.0 | 298.42 |
| 2020-02-21 | 315.22 | 306.44 | 315.0 | 308.92 | 905300.0 | 308.92 |
| 2020-02-20 | 322.26 | 312.99 | 320.77 | 317.39 | 1047600.0 | 317.39 |
| 2020-02-19 | 325.52 | 320.8 | 321.04 | 321.11 | 854300.0 | 321.11 |
| 2020-02-18 | 323.6 | 317.46 | 318.0 | 320.57 | 756100.0 | 320.57 |