| 名前 | Graham Holdings Company Common Stock |
| ティッカー | GHC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 607.69 | 595.39 | 605.0 | 597.86 | 14600.0 | 597.86 |
| 2021-02-12 | 617.91 | 605.71 | 615.26 | 606.24 | 15800.0 | 606.24 |
| 2021-02-11 | 614.4 | 594.9 | 600.0 | 610.0 | 28800.0 | 610.0 |
| 2021-02-10 | 600.0 | 590.19 | 598.0 | 596.22 | 17600.0 | 596.22 |
| 2021-02-09 | 598.15 | 586.71 | 592.9 | 596.03 | 13100.0 | 596.03 |
| 2021-02-08 | 598.71 | 588.22 | 589.83 | 594.08 | 17300.0 | 594.08 |
| 2021-02-05 | 597.28 | 583.02 | 592.7 | 586.2 | 14300.0 | 586.2 |
| 2021-02-04 | 592.77 | 577.12 | 582.0 | 592.51 | 12100.0 | 592.51 |
| 2021-02-03 | 589.11 | 576.9 | 588.27 | 582.25 | 13000.0 | 582.25 |
| 2021-02-02 | 596.56 | 580.0 | 585.06 | 588.73 | 20600.0 | 587.22 |
| 2021-02-01 | 582.17 | 568.11 | 568.11 | 580.0 | 23800.0 | 578.51 |
| 2021-01-29 | 576.1 | 565.27 | 574.16 | 568.11 | 29200.0 | 566.65 |
| 2021-01-28 | 576.03 | 561.03 | 574.21 | 572.95 | 19400.0 | 571.48 |
| 2021-01-27 | 574.14 | 563.98 | 565.52 | 569.81 | 18800.0 | 568.35 |
| 2021-01-26 | 574.97 | 565.9 | 570.07 | 572.89 | 20500.0 | 571.42 |
| 2021-01-25 | 573.54 | 562.91 | 562.91 | 568.55 | 33400.0 | 567.09 |
| 2021-01-22 | 562.57 | 552.19 | 559.73 | 559.27 | 12900.0 | 557.84 |
| 2021-01-21 | 563.23 | 556.03 | 563.23 | 559.4 | 14800.0 | 557.97 |
| 2021-01-20 | 560.4 | 554.63 | 560.4 | 560.4 | 14800.0 | 558.96 |
| 2021-01-19 | 562.86 | 554.7 | 562.86 | 554.72 | 23200.0 | 553.3 |
| 2021-01-15 | 561.02 | 555.45 | 557.2 | 556.75 | 13900.0 | 555.32 |
| 2021-01-14 | 562.12 | 547.38 | 555.12 | 559.43 | 15200.0 | 558.0 |
| 2021-01-13 | 554.88 | 545.37 | 553.53 | 547.71 | 17600.0 | 546.31 |
| 2021-01-12 | 554.0 | 540.36 | 550.0 | 551.25 | 15800.0 | 549.84 |
| 2021-01-11 | 550.86 | 540.44 | 542.62 | 548.65 | 24100.0 | 547.24 |
| 2021-01-08 | 554.62 | 541.63 | 547.12 | 549.67 | 21900.0 | 548.26 |
| 2021-01-07 | 547.77 | 538.0 | 539.05 | 539.32 | 21600.0 | 537.94 |
| 2021-01-06 | 540.65 | 527.61 | 527.61 | 538.09 | 32200.0 | 536.71 |
| 2021-01-05 | 535.43 | 527.7 | 527.7 | 528.61 | 37000.0 | 527.25 |
| 2021-01-04 | 548.67 | 523.68 | 535.23 | 525.91 | 35300.0 | 524.56 |
| 2020-12-31 | 545.94 | 521.05 | 524.0 | 533.38 | 37000.0 | 532.01 |
| 2020-12-30 | 531.62 | 521.75 | 521.75 | 523.76 | 16800.0 | 522.42 |
| 2020-12-29 | 526.3 | 516.58 | 524.85 | 523.24 | 24300.0 | 521.9 |
| 2020-12-28 | 536.77 | 523.35 | 533.15 | 523.48 | 51100.0 | 522.14 |
| 2020-12-24 | 525.0 | 509.35 | 511.0 | 524.1 | 17500.0 | 522.76 |
| 2020-12-23 | 511.23 | 496.89 | 497.18 | 507.68 | 26800.0 | 506.38 |
| 2020-12-22 | 507.04 | 496.0 | 501.36 | 496.02 | 60300.0 | 494.75 |
| 2020-12-21 | 505.56 | 485.0 | 485.0 | 501.31 | 67400.0 | 500.02 |
| 2020-12-18 | 482.69 | 464.37 | 465.51 | 482.69 | 51800.0 | 481.45 |
| 2020-12-17 | 467.01 | 461.44 | 467.01 | 465.32 | 22400.0 | 464.13 |
| 2020-12-16 | 467.17 | 461.29 | 467.17 | 464.04 | 25000.0 | 462.85 |
| 2020-12-15 | 464.96 | 454.16 | 457.93 | 464.96 | 18900.0 | 463.77 |
| 2020-12-14 | 463.81 | 454.44 | 457.74 | 454.46 | 20200.0 | 453.29 |
| 2020-12-11 | 462.37 | 450.1 | 450.36 | 454.43 | 29600.0 | 453.26 |
| 2020-12-10 | 458.92 | 446.9 | 448.0 | 454.49 | 24100.0 | 453.32 |
| 2020-12-09 | 455.38 | 451.44 | 451.44 | 453.04 | 18600.0 | 451.88 |
| 2020-12-08 | 459.26 | 451.63 | 453.72 | 451.63 | 12800.0 | 450.47 |
| 2020-12-07 | 468.82 | 458.0 | 468.82 | 458.51 | 35700.0 | 457.33 |
| 2020-12-04 | 469.99 | 453.0 | 456.73 | 463.45 | 44700.0 | 462.26 |
| 2020-12-03 | 463.96 | 447.83 | 447.83 | 456.94 | 29800.0 | 455.77 |
| 2020-12-02 | 451.84 | 445.0 | 446.87 | 450.0 | 22000.0 | 448.85 |
| 2020-12-01 | 456.0 | 449.46 | 453.59 | 450.0 | 26300.0 | 448.85 |
| 2020-11-30 | 465.69 | 446.86 | 462.5 | 447.02 | 41300.0 | 445.87 |
| 2020-11-27 | 464.05 | 459.46 | 459.46 | 464.05 | 6400.0 | 462.86 |
| 2020-11-25 | 461.97 | 456.54 | 459.99 | 461.97 | 16700.0 | 460.79 |
| 2020-11-24 | 472.82 | 463.34 | 472.82 | 463.49 | 27000.0 | 462.3 |
| 2020-11-23 | 472.4 | 452.2 | 452.2 | 466.77 | 30600.0 | 465.57 |
| 2020-11-20 | 454.8 | 447.0 | 452.48 | 448.32 | 30900.0 | 447.17 |
| 2020-11-19 | 458.42 | 452.66 | 453.81 | 454.67 | 14300.0 | 453.5 |
| 2020-11-18 | 462.2 | 453.64 | 462.11 | 457.32 | 32500.0 | 456.15 |
| 2020-11-17 | 460.61 | 447.15 | 447.15 | 458.11 | 26500.0 | 456.93 |
| 2020-11-16 | 457.05 | 450.01 | 457.05 | 451.47 | 32100.0 | 450.31 |
| 2020-11-13 | 451.75 | 444.94 | 446.76 | 446.75 | 24500.0 | 445.6 |
| 2020-11-12 | 456.0 | 441.48 | 450.33 | 446.39 | 27100.0 | 445.25 |
| 2020-11-11 | 457.58 | 450.0 | 457.58 | 450.04 | 31400.0 | 448.89 |
| 2020-11-10 | 455.45 | 438.29 | 438.29 | 453.89 | 25700.0 | 452.73 |
| 2020-11-09 | 450.0 | 435.45 | 448.75 | 435.47 | 28200.0 | 434.35 |
| 2020-11-06 | 439.64 | 422.84 | 428.46 | 424.61 | 15700.0 | 423.52 |
| 2020-11-05 | 432.45 | 408.55 | 409.09 | 427.87 | 25100.0 | 426.77 |
| 2020-11-04 | 403.7 | 393.45 | 393.59 | 403.7 | 25200.0 | 402.66 |
| 2020-11-03 | 401.25 | 395.6 | 397.77 | 395.6 | 20500.0 | 394.59 |
| 2020-11-02 | 395.73 | 384.8 | 385.43 | 393.46 | 17500.0 | 392.45 |
| 2020-10-30 | 395.0 | 376.2 | 387.16 | 380.34 | 35100.0 | 379.36 |
| 2020-10-29 | 391.59 | 382.02 | 386.92 | 387.16 | 35300.0 | 386.17 |
| 2020-10-28 | 398.17 | 389.1 | 397.52 | 390.03 | 32300.0 | 389.03 |
| 2020-10-27 | 410.75 | 399.8 | 410.75 | 401.0 | 21500.0 | 399.97 |
| 2020-10-26 | 414.28 | 401.86 | 408.02 | 410.79 | 17700.0 | 409.74 |
| 2020-10-23 | 415.9 | 408.37 | 415.9 | 411.79 | 18800.0 | 410.73 |
| 2020-10-22 | 414.41 | 410.21 | 410.58 | 411.39 | 15800.0 | 410.33 |
| 2020-10-21 | 408.92 | 404.13 | 404.13 | 408.28 | 23500.0 | 407.23 |
| 2020-10-20 | 412.01 | 406.25 | 410.01 | 406.25 | 13200.0 | 405.21 |
| 2020-10-19 | 414.37 | 405.76 | 413.43 | 405.76 | 21800.0 | 404.72 |
| 2020-10-16 | 412.77 | 409.38 | 412.77 | 410.01 | 13400.0 | 408.96 |
| 2020-10-15 | 415.99 | 402.0 | 402.0 | 413.56 | 13100.0 | 412.5 |
| 2020-10-14 | 414.97 | 406.08 | 409.96 | 407.45 | 14400.0 | 406.4 |
| 2020-10-13 | 416.64 | 408.03 | 416.64 | 410.54 | 15900.0 | 408.04 |
| 2020-10-12 | 418.54 | 414.63 | 415.0 | 415.6 | 9600.0 | 413.07 |
| 2020-10-09 | 416.3 | 413.37 | 414.86 | 413.62 | 11100.0 | 411.1 |
| 2020-10-08 | 415.14 | 408.68 | 411.09 | 414.57 | 21000.0 | 412.05 |
| 2020-10-07 | 416.01 | 407.99 | 416.01 | 407.99 | 17100.0 | 405.51 |
| 2020-10-06 | 420.92 | 409.95 | 411.82 | 414.61 | 20900.0 | 412.09 |
| 2020-10-05 | 413.95 | 404.07 | 413.95 | 409.68 | 26200.0 | 407.19 |
| 2020-10-02 | 415.3 | 393.93 | 394.39 | 408.14 | 30100.0 | 405.66 |
| 2020-10-01 | 406.8 | 398.89 | 406.37 | 402.32 | 23900.0 | 399.87 |
| 2020-09-30 | 410.97 | 396.0 | 396.0 | 404.11 | 40300.0 | 401.65 |
| 2020-09-29 | 402.76 | 393.54 | 402.0 | 396.8 | 25200.0 | 394.38 |
| 2020-09-28 | 417.4 | 403.46 | 417.4 | 404.94 | 29500.0 | 402.47 |
| 2020-09-25 | 415.92 | 403.72 | 403.72 | 410.07 | 28300.0 | 407.57 |
| 2020-09-24 | 411.63 | 396.28 | 398.0 | 407.28 | 55400.0 | 404.8 |
| 2020-09-23 | 415.96 | 399.99 | 414.64 | 399.99 | 45100.0 | 397.55 |
| 2020-09-22 | 414.51 | 409.08 | 410.0 | 410.77 | 24300.0 | 408.27 |
| 2020-09-21 | 418.49 | 406.87 | 418.49 | 413.0 | 39600.0 | 410.49 |
| 2020-09-18 | 435.27 | 421.94 | 435.27 | 428.54 | 64700.0 | 425.93 |
| 2020-09-17 | 438.81 | 430.75 | 434.3 | 433.27 | 30400.0 | 430.63 |
| 2020-09-16 | 444.01 | 436.56 | 437.14 | 439.53 | 32600.0 | 436.85 |
| 2020-09-15 | 440.16 | 435.0 | 440.0 | 438.65 | 23800.0 | 435.98 |
| 2020-09-14 | 442.07 | 427.63 | 427.63 | 437.83 | 28900.0 | 435.16 |
| 2020-09-11 | 432.7 | 403.47 | 403.47 | 429.35 | 43200.0 | 426.74 |
| 2020-09-10 | 408.45 | 398.89 | 405.86 | 398.89 | 36600.0 | 396.46 |
| 2020-09-09 | 415.71 | 405.57 | 415.04 | 407.36 | 30400.0 | 404.88 |
| 2020-09-08 | 419.58 | 403.52 | 416.42 | 410.99 | 33000.0 | 408.49 |
| 2020-09-04 | 434.39 | 415.02 | 434.39 | 421.97 | 17200.0 | 419.4 |
| 2020-09-03 | 442.12 | 424.33 | 442.12 | 428.54 | 24800.0 | 425.93 |
| 2020-09-02 | 439.98 | 431.53 | 434.58 | 438.56 | 18300.0 | 435.89 |
| 2020-09-01 | 438.63 | 425.04 | 425.6 | 435.25 | 17400.0 | 432.6 |
| 2020-08-31 | 444.96 | 427.95 | 443.48 | 427.95 | 30800.0 | 425.34 |
| 2020-08-28 | 445.6 | 427.68 | 430.95 | 444.97 | 29100.0 | 442.26 |
| 2020-08-27 | 428.77 | 421.7 | 421.77 | 424.86 | 17100.0 | 422.27 |
| 2020-08-26 | 418.64 | 413.47 | 415.87 | 417.54 | 23200.0 | 415.0 |
| 2020-08-25 | 424.0 | 412.68 | 424.0 | 418.34 | 16800.0 | 415.79 |
| 2020-08-24 | 423.19 | 409.48 | 413.86 | 421.87 | 21800.0 | 419.3 |
| 2020-08-21 | 411.7 | 400.0 | 400.0 | 408.33 | 29700.0 | 405.84 |
| 2020-08-20 | 407.0 | 400.24 | 401.0 | 400.99 | 27100.0 | 398.55 |
| 2020-08-19 | 406.89 | 402.93 | 406.89 | 404.16 | 20900.0 | 401.7 |
| 2020-08-18 | 409.15 | 402.33 | 407.89 | 403.85 | 28200.0 | 401.39 |
| 2020-08-17 | 413.39 | 407.77 | 413.39 | 410.24 | 24700.0 | 407.74 |
| 2020-08-14 | 417.12 | 406.68 | 406.68 | 410.56 | 18800.0 | 408.06 |
| 2020-08-13 | 414.44 | 408.01 | 413.2 | 410.47 | 24600.0 | 407.97 |
| 2020-08-12 | 431.37 | 416.04 | 426.86 | 416.04 | 28600.0 | 413.51 |
| 2020-08-11 | 437.62 | 423.31 | 427.44 | 423.31 | 27800.0 | 420.73 |
| 2020-08-10 | 426.4 | 413.38 | 413.38 | 418.68 | 24700.0 | 416.13 |
| 2020-08-07 | 410.7 | 405.82 | 408.37 | 409.65 | 18700.0 | 407.16 |
| 2020-08-06 | 412.63 | 404.37 | 404.37 | 408.37 | 21700.0 | 405.88 |
| 2020-08-05 | 408.26 | 401.51 | 404.5 | 408.26 | 25200.0 | 405.77 |
| 2020-08-04 | 403.88 | 399.19 | 399.56 | 400.3 | 34800.0 | 397.86 |
| 2020-08-03 | 406.62 | 399.69 | 399.69 | 400.65 | 18400.0 | 398.21 |
| 2020-07-31 | 405.12 | 393.35 | 405.0 | 398.37 | 27000.0 | 395.94 |
| 2020-07-30 | 411.99 | 402.77 | 405.53 | 408.33 | 18400.0 | 405.84 |
| 2020-07-29 | 414.39 | 402.18 | 402.18 | 411.42 | 19500.0 | 408.92 |
| 2020-07-28 | 413.61 | 405.0 | 405.0 | 405.35 | 20300.0 | 402.88 |
| 2020-07-27 | 412.68 | 403.01 | 406.08 | 406.82 | 23900.0 | 404.34 |
| 2020-07-24 | 408.58 | 400.02 | 408.2 | 406.1 | 28600.0 | 403.63 |
| 2020-07-23 | 409.19 | 400.53 | 404.65 | 406.27 | 42400.0 | 403.8 |
| 2020-07-22 | 405.49 | 386.28 | 386.28 | 402.07 | 60900.0 | 399.62 |
| 2020-07-21 | 403.24 | 385.56 | 393.9 | 386.28 | 54300.0 | 383.93 |
| 2020-07-20 | 400.2 | 386.16 | 389.4 | 388.56 | 94900.0 | 386.19 |
| 2020-07-17 | 363.93 | 359.29 | 359.98 | 362.98 | 28500.0 | 360.77 |
| 2020-07-16 | 364.08 | 352.1 | 354.95 | 357.97 | 26600.0 | 355.79 |
| 2020-07-15 | 363.8 | 350.44 | 353.95 | 358.42 | 23900.0 | 356.24 |
| 2020-07-14 | 347.21 | 334.73 | 340.57 | 345.63 | 26300.0 | 342.08 |
| 2020-07-13 | 350.0 | 340.57 | 347.05 | 340.57 | 30700.0 | 337.08 |
| 2020-07-10 | 347.54 | 332.27 | 332.27 | 344.33 | 31100.0 | 340.8 |
| 2020-07-09 | 340.41 | 328.81 | 340.41 | 331.16 | 35400.0 | 327.76 |
| 2020-07-08 | 345.11 | 331.96 | 333.95 | 344.88 | 39000.0 | 341.34 |
| 2020-07-07 | 346.76 | 331.41 | 344.47 | 332.14 | 54200.0 | 328.73 |
| 2020-07-06 | 350.75 | 338.37 | 343.66 | 349.25 | 51800.0 | 345.67 |
| 2020-07-02 | 347.65 | 336.51 | 344.0 | 336.77 | 28600.0 | 333.32 |
| 2020-07-01 | 347.28 | 335.5 | 341.76 | 336.97 | 33300.0 | 333.51 |
| 2020-06-30 | 345.71 | 340.52 | 344.98 | 342.67 | 25900.0 | 339.16 |
| 2020-06-29 | 348.35 | 329.95 | 333.0 | 346.49 | 69300.0 | 342.94 |
| 2020-06-26 | 331.02 | 313.1 | 320.06 | 327.38 | 88500.0 | 324.02 |
| 2020-06-25 | 325.52 | 316.1 | 318.81 | 322.66 | 51300.0 | 319.35 |
| 2020-06-24 | 327.0 | 317.0 | 319.63 | 322.79 | 47400.0 | 319.48 |
| 2020-06-23 | 331.22 | 322.55 | 331.22 | 325.86 | 52800.0 | 322.52 |
| 2020-06-22 | 328.29 | 321.42 | 323.08 | 326.06 | 29300.0 | 322.72 |
| 2020-06-19 | 337.77 | 323.89 | 335.0 | 325.85 | 69400.0 | 322.51 |
| 2020-06-18 | 345.81 | 332.02 | 332.71 | 334.12 | 35900.0 | 330.69 |
| 2020-06-17 | 352.3 | 337.64 | 352.3 | 340.02 | 26300.0 | 336.53 |
| 2020-06-16 | 365.85 | 347.3 | 365.85 | 348.94 | 35000.0 | 345.36 |
| 2020-06-15 | 356.0 | 331.94 | 331.94 | 350.43 | 39900.0 | 346.84 |
| 2020-06-12 | 363.43 | 336.29 | 353.43 | 347.84 | 63200.0 | 344.27 |
| 2020-06-11 | 358.9 | 341.27 | 358.9 | 345.3 | 30500.0 | 341.76 |
| 2020-06-10 | 385.0 | 372.0 | 385.0 | 372.92 | 37600.0 | 369.09 |
| 2020-06-09 | 401.03 | 384.01 | 400.5 | 389.8 | 35000.0 | 385.8 |
| 2020-06-08 | 411.24 | 388.57 | 388.57 | 407.57 | 49300.0 | 403.39 |
| 2020-06-05 | 398.44 | 385.03 | 388.25 | 386.73 | 67500.0 | 382.76 |
| 2020-06-04 | 379.15 | 365.0 | 365.0 | 374.28 | 43300.0 | 370.44 |
| 2020-06-03 | 377.99 | 366.94 | 369.87 | 370.87 | 37700.0 | 367.07 |
| 2020-06-02 | 378.42 | 359.52 | 359.52 | 360.17 | 31700.0 | 356.48 |
| 2020-06-01 | 367.48 | 356.69 | 357.97 | 358.6 | 26200.0 | 354.92 |
| 2020-05-29 | 359.03 | 349.67 | 352.12 | 358.23 | 33400.0 | 354.56 |
| 2020-05-28 | 386.0 | 354.77 | 386.0 | 356.83 | 45200.0 | 353.17 |
| 2020-05-27 | 382.19 | 362.36 | 364.52 | 379.07 | 58900.0 | 375.18 |
| 2020-05-26 | 369.99 | 351.08 | 362.78 | 356.91 | 39700.0 | 353.25 |
| 2020-05-22 | 348.64 | 339.51 | 342.88 | 347.92 | 31000.0 | 344.35 |
| 2020-05-21 | 349.05 | 339.26 | 344.01 | 340.68 | 47800.0 | 337.19 |
| 2020-05-20 | 344.44 | 333.15 | 333.15 | 340.43 | 29300.0 | 336.94 |
| 2020-05-19 | 341.79 | 329.0 | 335.32 | 329.42 | 49200.0 | 326.04 |
| 2020-05-18 | 348.84 | 333.22 | 336.34 | 334.07 | 60400.0 | 330.64 |
| 2020-05-15 | 330.22 | 314.31 | 328.76 | 325.33 | 142200.0 | 321.99 |
| 2020-05-14 | 331.4 | 296.39 | 311.35 | 329.87 | 63400.0 | 326.49 |
| 2020-05-13 | 333.75 | 312.34 | 333.75 | 317.54 | 40400.0 | 314.28 |
| 2020-05-12 | 356.67 | 333.5 | 346.81 | 335.6 | 50500.0 | 332.16 |
| 2020-05-11 | 361.97 | 340.49 | 361.97 | 342.97 | 82700.0 | 339.45 |
| 2020-05-08 | 373.74 | 349.99 | 352.98 | 372.2 | 30400.0 | 368.38 |
| 2020-05-07 | 357.43 | 340.25 | 344.09 | 345.87 | 25500.0 | 342.32 |
| 2020-05-06 | 359.78 | 337.69 | 354.8 | 339.43 | 36200.0 | 335.95 |
| 2020-05-05 | 369.16 | 355.17 | 357.9 | 355.17 | 37300.0 | 351.53 |
| 2020-05-04 | 371.0 | 356.15 | 356.15 | 366.71 | 32800.0 | 362.95 |
| 2020-05-01 | 383.45 | 364.28 | 383.0 | 366.62 | 43900.0 | 362.86 |
| 2020-04-30 | 400.82 | 390.01 | 393.02 | 390.01 | 33700.0 | 386.01 |
| 2020-04-29 | 410.03 | 384.0 | 393.08 | 401.07 | 43600.0 | 396.96 |
| 2020-04-28 | 389.0 | 366.56 | 373.22 | 376.37 | 62100.0 | 372.51 |
| 2020-04-27 | 373.08 | 349.17 | 349.17 | 367.19 | 32200.0 | 363.42 |
| 2020-04-24 | 351.99 | 332.28 | 336.9 | 347.14 | 42200.0 | 343.58 |
| 2020-04-23 | 344.35 | 329.37 | 340.53 | 332.27 | 31800.0 | 328.86 |
| 2020-04-22 | 348.31 | 331.92 | 347.23 | 336.31 | 26200.0 | 332.86 |
| 2020-04-21 | 350.32 | 327.21 | 333.65 | 339.19 | 97000.0 | 335.71 |
| 2020-04-20 | 358.67 | 331.6 | 348.03 | 335.3 | 29000.0 | 331.86 |
| 2020-04-17 | 362.78 | 344.81 | 345.85 | 357.51 | 24500.0 | 353.84 |
| 2020-04-16 | 350.24 | 334.08 | 342.4 | 335.03 | 36900.0 | 331.59 |
| 2020-04-15 | 356.69 | 340.42 | 353.48 | 342.41 | 38900.0 | 338.9 |
| 2020-04-14 | 380.11 | 361.11 | 380.11 | 364.36 | 23300.0 | 359.19 |
| 2020-04-13 | 391.65 | 352.22 | 390.0 | 369.53 | 31800.0 | 364.28 |
| 2020-04-09 | 393.44 | 358.0 | 364.28 | 391.75 | 26700.0 | 386.19 |
| 2020-04-08 | 385.01 | 355.92 | 385.0 | 355.92 | 30600.0 | 350.87 |
| 2020-04-07 | 391.31 | 356.7 | 368.8 | 378.37 | 60100.0 | 373.0 |
| 2020-04-06 | 357.63 | 348.13 | 352.88 | 352.48 | 27000.0 | 347.48 |
| 2020-04-03 | 339.36 | 329.04 | 336.74 | 339.36 | 33700.0 | 334.54 |
| 2020-04-02 | 340.25 | 323.22 | 327.73 | 337.84 | 27400.0 | 333.04 |
| 2020-04-01 | 334.71 | 314.56 | 329.55 | 327.08 | 38700.0 | 322.44 |
| 2020-03-31 | 349.1 | 325.67 | 343.13 | 341.17 | 54700.0 | 336.33 |
| 2020-03-30 | 353.0 | 337.82 | 352.81 | 344.99 | 33100.0 | 340.09 |
| 2020-03-27 | 353.2 | 331.0 | 333.2 | 350.81 | 40000.0 | 345.83 |
| 2020-03-26 | 352.35 | 339.87 | 342.37 | 341.72 | 59100.0 | 336.87 |
| 2020-03-25 | 351.04 | 310.02 | 313.52 | 338.98 | 52000.0 | 334.17 |
| 2020-03-24 | 311.49 | 298.22 | 298.22 | 308.52 | 27300.0 | 304.14 |
| 2020-03-23 | 319.26 | 280.91 | 319.26 | 281.01 | 39200.0 | 277.02 |
| 2020-03-20 | 334.06 | 311.27 | 325.53 | 317.12 | 36700.0 | 312.62 |
| 2020-03-19 | 327.08 | 273.96 | 273.96 | 323.13 | 46400.0 | 318.54 |
| 2020-03-18 | 320.46 | 267.89 | 320.46 | 277.62 | 45400.0 | 273.68 |
| 2020-03-17 | 379.05 | 330.9 | 379.05 | 341.72 | 86800.0 | 336.87 |
| 2020-03-16 | 401.39 | 367.89 | 388.59 | 367.9 | 34400.0 | 362.68 |
| 2020-03-13 | 431.47 | 390.77 | 420.34 | 430.32 | 61100.0 | 424.21 |
| 2020-03-12 | 431.7 | 403.0 | 422.26 | 403.98 | 54400.0 | 398.25 |
| 2020-03-11 | 468.49 | 443.0 | 468.23 | 448.85 | 49200.0 | 442.48 |
| 2020-03-10 | 479.64 | 453.75 | 463.62 | 478.89 | 48000.0 | 472.09 |
| 2020-03-09 | 464.99 | 448.04 | 464.99 | 455.13 | 38800.0 | 448.67 |
| 2020-03-06 | 488.25 | 472.98 | 473.45 | 485.03 | 54800.0 | 478.14 |
| 2020-03-05 | 489.83 | 477.85 | 489.83 | 486.58 | 33300.0 | 479.67 |
| 2020-03-04 | 498.6 | 483.64 | 493.6 | 494.83 | 73900.0 | 487.81 |
| 2020-03-03 | 507.95 | 477.67 | 502.22 | 489.73 | 44400.0 | 482.78 |
| 2020-03-02 | 514.47 | 493.14 | 506.24 | 501.07 | 46500.0 | 493.96 |
| 2020-02-28 | 508.44 | 481.31 | 481.31 | 502.88 | 62100.0 | 495.74 |
| 2020-02-27 | 504.37 | 463.0 | 469.94 | 492.33 | 72900.0 | 485.34 |
| 2020-02-26 | 504.96 | 474.94 | 495.97 | 474.94 | 22500.0 | 468.2 |
| 2020-02-25 | 503.88 | 492.0 | 501.22 | 492.0 | 35500.0 | 485.02 |
| 2020-02-24 | 513.78 | 498.53 | 513.78 | 499.4 | 43000.0 | 492.31 |
| 2020-02-21 | 533.12 | 518.81 | 533.12 | 521.6 | 43400.0 | 514.2 |
| 2020-02-20 | 544.14 | 530.28 | 544.14 | 530.9 | 14500.0 | 523.36 |
| 2020-02-19 | 541.5 | 537.92 | 538.95 | 537.92 | 22200.0 | 530.28 |
| 2020-02-18 | 540.75 | 535.59 | 535.59 | 536.91 | 33100.0 | 529.29 |