| 名前 | Alphabet Inc. Class C Capital Stock |
| ティッカー | GOOG |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 2152.68 | 2104.36 | 2104.36 | 2121.9 | 1132900.0 | 2121.9 |
| 2021-02-12 | 2108.82 | 2083.13 | 2090.25 | 2104.11 | 855700.0 | 2104.11 |
| 2021-02-11 | 2102.03 | 2077.32 | 2099.51 | 2095.89 | 945700.0 | 2095.89 |
| 2021-02-10 | 2108.37 | 2063.09 | 2094.21 | 2095.38 | 1135500.0 | 2095.38 |
| 2021-02-09 | 2105.13 | 2078.54 | 2078.54 | 2083.51 | 889900.0 | 2083.51 |
| 2021-02-08 | 2123.55 | 2072.0 | 2105.91 | 2092.91 | 1241900.0 | 2092.91 |
| 2021-02-05 | 2102.51 | 2059.33 | 2070.0 | 2098.0 | 1535100.0 | 2098.0 |
| 2021-02-04 | 2078.55 | 2042.59 | 2068.89 | 2062.37 | 1852300.0 | 2062.37 |
| 2021-02-03 | 2116.5 | 2018.38 | 2073.0 | 2070.07 | 4118200.0 | 2070.07 |
| 2021-02-02 | 1955.76 | 1914.49 | 1922.56 | 1927.51 | 2273700.0 | 1927.51 |
| 2021-02-01 | 1922.39 | 1850.93 | 1853.57 | 1901.35 | 1602200.0 | 1901.35 |
| 2021-01-29 | 1857.28 | 1810.2 | 1846.17 | 1835.74 | 1612600.0 | 1835.74 |
| 2021-01-28 | 1898.83 | 1842.64 | 1843.94 | 1863.11 | 1773100.0 | 1863.11 |
| 2021-01-27 | 1890.0 | 1809.0 | 1882.53 | 1830.79 | 2748300.0 | 1830.79 |
| 2021-01-26 | 1925.0 | 1884.24 | 1888.84 | 1917.24 | 1313100.0 | 1917.24 |
| 2021-01-25 | 1929.58 | 1867.53 | 1920.67 | 1899.4 | 1927300.0 | 1899.4 |
| 2021-01-22 | 1910.95 | 1881.76 | 1895.68 | 1901.05 | 1272100.0 | 1901.05 |
| 2021-01-21 | 1934.86 | 1887.11 | 1898.0 | 1891.25 | 2063900.0 | 1891.25 |
| 2021-01-20 | 1903.71 | 1825.53 | 1831.46 | 1886.9 | 2490300.0 | 1886.9 |
| 2021-01-19 | 1809.28 | 1741.46 | 1752.25 | 1790.86 | 1734600.0 | 1790.86 |
| 2021-01-15 | 1756.0 | 1721.55 | 1738.19 | 1736.19 | 1342200.0 | 1736.19 |
| 2021-01-14 | 1775.01 | 1733.4 | 1753.62 | 1740.18 | 1179500.0 | 1740.18 |
| 2021-01-13 | 1765.04 | 1738.01 | 1738.58 | 1754.4 | 1094100.0 | 1754.4 |
| 2021-01-12 | 1778.04 | 1725.31 | 1753.92 | 1746.55 | 1357700.0 | 1746.55 |
| 2021-01-11 | 1794.31 | 1760.52 | 1786.07 | 1766.72 | 1209700.0 | 1766.72 |
| 2021-01-08 | 1809.84 | 1773.54 | 1787.98 | 1807.21 | 2050600.0 | 1807.21 |
| 2021-01-07 | 1788.4 | 1737.05 | 1740.06 | 1787.25 | 2265000.0 | 1787.25 |
| 2021-01-06 | 1748.0 | 1699.0 | 1702.63 | 1735.29 | 2602100.0 | 1735.29 |
| 2021-01-05 | 1747.67 | 1718.02 | 1725.0 | 1740.92 | 1145300.0 | 1740.92 |
| 2021-01-04 | 1760.65 | 1707.85 | 1757.54 | 1728.24 | 1901900.0 | 1728.24 |
| 2020-12-31 | 1758.93 | 1735.42 | 1735.42 | 1751.88 | 1011900.0 | 1751.88 |
| 2020-12-30 | 1765.09 | 1725.6 | 1762.01 | 1739.52 | 1306100.0 | 1739.52 |
| 2020-12-29 | 1792.44 | 1756.09 | 1787.79 | 1758.72 | 1299400.0 | 1758.72 |
| 2020-12-28 | 1790.73 | 1746.33 | 1751.64 | 1776.09 | 1393000.0 | 1776.09 |
| 2020-12-24 | 1746.0 | 1729.11 | 1735.0 | 1738.85 | 346800.0 | 1738.85 |
| 2020-12-23 | 1747.99 | 1725.04 | 1728.11 | 1732.38 | 1033800.0 | 1732.38 |
| 2020-12-22 | 1737.41 | 1712.57 | 1734.43 | 1723.5 | 936700.0 | 1723.5 |
| 2020-12-21 | 1740.85 | 1699.0 | 1713.51 | 1739.37 | 1828400.0 | 1739.37 |
| 2020-12-18 | 1755.11 | 1720.22 | 1754.18 | 1731.01 | 4016400.0 | 1731.01 |
| 2020-12-17 | 1771.78 | 1738.66 | 1768.51 | 1747.9 | 1624700.0 | 1747.9 |
| 2020-12-16 | 1773.0 | 1756.08 | 1772.88 | 1763.0 | 1513500.0 | 1763.0 |
| 2020-12-15 | 1771.42 | 1749.95 | 1764.42 | 1767.77 | 1482300.0 | 1767.77 |
| 2020-12-14 | 1797.39 | 1757.21 | 1775.0 | 1760.06 | 1600200.0 | 1760.06 |
| 2020-12-11 | 1784.45 | 1760.0 | 1763.06 | 1781.77 | 1220700.0 | 1781.77 |
| 2020-12-10 | 1781.31 | 1740.32 | 1769.8 | 1775.33 | 1362800.0 | 1775.33 |
| 2020-12-09 | 1834.27 | 1767.81 | 1812.01 | 1784.13 | 1507600.0 | 1784.13 |
| 2020-12-08 | 1821.9 | 1796.2 | 1810.1 | 1818.55 | 1096300.0 | 1818.55 |
| 2020-12-07 | 1832.37 | 1805.78 | 1819.0 | 1819.48 | 1320900.0 | 1819.48 |
| 2020-12-04 | 1833.16 | 1816.99 | 1824.52 | 1827.99 | 1378200.0 | 1827.99 |
| 2020-12-03 | 1847.2 | 1822.65 | 1824.01 | 1826.77 | 1227300.0 | 1826.77 |
| 2020-12-02 | 1835.65 | 1789.47 | 1798.1 | 1827.95 | 1222000.0 | 1827.95 |
| 2020-12-01 | 1824.83 | 1769.37 | 1774.37 | 1798.1 | 1739000.0 | 1798.1 |
| 2020-11-30 | 1788.06 | 1755.0 | 1781.18 | 1760.74 | 1823800.0 | 1760.74 |
| 2020-11-27 | 1804.0 | 1772.44 | 1773.09 | 1793.19 | 884900.0 | 1793.19 |
| 2020-11-25 | 1778.54 | 1756.54 | 1772.89 | 1771.43 | 1045800.0 | 1771.43 |
| 2020-11-24 | 1771.6 | 1727.69 | 1730.5 | 1768.88 | 1578000.0 | 1768.88 |
| 2020-11-23 | 1753.9 | 1717.72 | 1749.6 | 1734.86 | 2161600.0 | 1734.86 |
| 2020-11-20 | 1774.0 | 1741.86 | 1765.21 | 1742.19 | 2313500.0 | 1742.19 |
| 2020-11-19 | 1769.59 | 1737.01 | 1738.38 | 1763.92 | 1249900.0 | 1763.92 |
| 2020-11-18 | 1773.47 | 1746.14 | 1765.23 | 1746.78 | 1173500.0 | 1746.78 |
| 2020-11-17 | 1785.0 | 1767.0 | 1776.94 | 1770.15 | 1147100.0 | 1770.15 |
| 2020-11-16 | 1799.07 | 1767.69 | 1771.7 | 1781.38 | 1246800.0 | 1781.38 |
| 2020-11-13 | 1781.04 | 1744.55 | 1757.63 | 1777.02 | 1499900.0 | 1777.02 |
| 2020-11-12 | 1768.27 | 1745.6 | 1747.63 | 1749.84 | 1247500.0 | 1749.84 |
| 2020-11-11 | 1764.22 | 1747.36 | 1750.0 | 1752.71 | 1264000.0 | 1752.71 |
| 2020-11-10 | 1763.0 | 1717.3 | 1731.09 | 1740.39 | 2636100.0 | 1740.39 |
| 2020-11-09 | 1818.06 | 1760.02 | 1790.9 | 1763.0 | 2268300.0 | 1763.0 |
| 2020-11-06 | 1772.43 | 1740.35 | 1753.95 | 1761.75 | 1660900.0 | 1761.75 |
| 2020-11-05 | 1793.64 | 1750.51 | 1781.0 | 1763.37 | 2065800.0 | 1763.37 |
| 2020-11-04 | 1771.36 | 1706.03 | 1710.28 | 1749.13 | 3570900.0 | 1749.13 |
| 2020-11-03 | 1661.7 | 1616.62 | 1631.78 | 1650.21 | 1661700.0 | 1650.21 |
| 2020-11-02 | 1660.77 | 1616.03 | 1628.16 | 1626.03 | 2535400.0 | 1626.03 |
| 2020-10-30 | 1687.0 | 1604.46 | 1672.11 | 1621.01 | 4329100.0 | 1621.01 |
| 2020-10-29 | 1593.71 | 1522.24 | 1522.36 | 1567.24 | 2003100.0 | 1567.24 |
| 2020-10-28 | 1561.35 | 1514.62 | 1559.74 | 1516.62 | 1834000.0 | 1516.62 |
| 2020-10-27 | 1606.84 | 1582.78 | 1595.67 | 1604.26 | 1229000.0 | 1604.26 |
| 2020-10-26 | 1638.24 | 1576.5 | 1625.01 | 1590.45 | 1853300.0 | 1590.45 |
| 2020-10-23 | 1642.36 | 1620.51 | 1626.07 | 1641.0 | 1375800.0 | 1641.0 |
| 2020-10-22 | 1621.99 | 1585.0 | 1593.05 | 1615.33 | 1433600.0 | 1615.33 |
| 2020-10-21 | 1618.73 | 1571.63 | 1573.33 | 1593.31 | 2568300.0 | 1593.31 |
| 2020-10-20 | 1577.5 | 1525.67 | 1527.05 | 1555.93 | 2241700.0 | 1555.93 |
| 2020-10-19 | 1588.15 | 1528.0 | 1580.46 | 1534.61 | 1607100.0 | 1534.61 |
| 2020-10-16 | 1581.13 | 1563.0 | 1565.85 | 1573.01 | 1434700.0 | 1573.01 |
| 2020-10-15 | 1575.1 | 1545.03 | 1547.15 | 1559.13 | 1540000.0 | 1559.13 |
| 2020-10-14 | 1587.68 | 1550.53 | 1578.59 | 1568.08 | 1931000.0 | 1568.08 |
| 2020-10-13 | 1590.0 | 1563.2 | 1583.73 | 1571.68 | 1601000.0 | 1571.68 |
| 2020-10-12 | 1593.86 | 1532.57 | 1543.0 | 1569.15 | 2482600.0 | 1569.15 |
| 2020-10-09 | 1516.52 | 1489.45 | 1494.7 | 1515.22 | 1435300.0 | 1515.22 |
| 2020-10-08 | 1490.0 | 1465.09 | 1465.09 | 1485.93 | 1187800.0 | 1485.93 |
| 2020-10-07 | 1468.96 | 1436.0 | 1464.29 | 1460.29 | 1746200.0 | 1460.29 |
| 2020-10-06 | 1486.76 | 1448.59 | 1475.58 | 1453.44 | 1245400.0 | 1453.44 |
| 2020-10-05 | 1488.21 | 1464.27 | 1466.21 | 1486.02 | 1113300.0 | 1486.02 |
| 2020-10-02 | 1483.2 | 1450.92 | 1462.03 | 1458.42 | 1284100.0 | 1458.42 |
| 2020-10-01 | 1499.04 | 1479.21 | 1484.27 | 1490.09 | 1779500.0 | 1490.09 |
| 2020-09-30 | 1489.75 | 1459.88 | 1466.8 | 1469.6 | 1700600.0 | 1469.6 |
| 2020-09-29 | 1476.66 | 1458.81 | 1470.39 | 1469.33 | 978200.0 | 1469.33 |
| 2020-09-28 | 1476.8 | 1449.3 | 1474.21 | 1464.52 | 2007900.0 | 1464.52 |
| 2020-09-25 | 1450.0 | 1413.34 | 1432.63 | 1444.96 | 1323000.0 | 1444.96 |
| 2020-09-24 | 1443.71 | 1409.85 | 1411.03 | 1428.29 | 1450200.0 | 1428.29 |
| 2020-09-23 | 1460.96 | 1407.7 | 1458.78 | 1415.21 | 1657400.0 | 1415.21 |
| 2020-09-22 | 1469.52 | 1434.53 | 1450.09 | 1465.46 | 1583200.0 | 1465.46 |
| 2020-09-21 | 1448.36 | 1406.55 | 1440.06 | 1431.16 | 2888800.0 | 1431.16 |
| 2020-09-18 | 1503.0 | 1437.13 | 1498.01 | 1459.99 | 3103900.0 | 1459.99 |
| 2020-09-17 | 1508.3 | 1470.0 | 1496.0 | 1495.53 | 1879800.0 | 1495.53 |
| 2020-09-16 | 1562.0 | 1519.82 | 1555.54 | 1520.9 | 1311700.0 | 1520.9 |
| 2020-09-15 | 1559.57 | 1531.83 | 1536.0 | 1541.44 | 1331100.0 | 1541.44 |
| 2020-09-14 | 1564.0 | 1515.74 | 1539.01 | 1519.28 | 1696600.0 | 1519.28 |
| 2020-09-11 | 1575.2 | 1497.36 | 1536.0 | 1520.72 | 1597100.0 | 1520.72 |
| 2020-09-10 | 1584.08 | 1525.81 | 1560.64 | 1532.02 | 1618600.0 | 1532.02 |
| 2020-09-09 | 1569.0 | 1536.05 | 1557.53 | 1556.96 | 1774700.0 | 1556.96 |
| 2020-09-08 | 1563.86 | 1528.01 | 1533.51 | 1532.39 | 2610900.0 | 1532.39 |
| 2020-09-04 | 1645.11 | 1547.61 | 1624.26 | 1591.04 | 2608600.0 | 1591.04 |
| 2020-09-03 | 1709.71 | 1615.06 | 1709.71 | 1641.84 | 3107800.0 | 1641.84 |
| 2020-09-02 | 1733.18 | 1666.33 | 1673.78 | 1728.28 | 2511200.0 | 1728.28 |
| 2020-09-01 | 1665.73 | 1632.22 | 1636.63 | 1660.71 | 1826700.0 | 1660.71 |
| 2020-08-31 | 1647.96 | 1630.31 | 1647.89 | 1634.18 | 1823400.0 | 1634.18 |
| 2020-08-28 | 1647.17 | 1630.75 | 1633.49 | 1644.41 | 1499800.0 | 1644.41 |
| 2020-08-27 | 1655.0 | 1625.75 | 1653.68 | 1634.33 | 1861600.0 | 1634.33 |
| 2020-08-26 | 1659.22 | 1603.6 | 1608.0 | 1652.38 | 3993400.0 | 1652.38 |
| 2020-08-25 | 1611.62 | 1582.07 | 1582.07 | 1608.22 | 2247100.0 | 1608.22 |
| 2020-08-24 | 1614.17 | 1580.57 | 1593.98 | 1588.2 | 1409900.0 | 1588.2 |
| 2020-08-21 | 1597.72 | 1568.01 | 1577.03 | 1580.42 | 1446500.0 | 1580.42 |
| 2020-08-20 | 1585.87 | 1538.2 | 1543.45 | 1581.75 | 1706900.0 | 1581.75 |
| 2020-08-19 | 1573.68 | 1543.95 | 1553.31 | 1547.53 | 1660600.0 | 1547.53 |
| 2020-08-18 | 1562.47 | 1523.71 | 1526.18 | 1558.6 | 2027100.0 | 1558.6 |
| 2020-08-17 | 1525.61 | 1507.97 | 1514.67 | 1517.98 | 1378300.0 | 1517.98 |
| 2020-08-14 | 1521.9 | 1502.88 | 1515.66 | 1507.73 | 1354800.0 | 1507.73 |
| 2020-08-13 | 1537.25 | 1508.01 | 1510.34 | 1518.45 | 1455200.0 | 1518.45 |
| 2020-08-12 | 1512.39 | 1485.25 | 1485.58 | 1506.62 | 1437700.0 | 1506.62 |
| 2020-08-11 | 1510.0 | 1478.0 | 1492.44 | 1480.32 | 1454400.0 | 1480.32 |
| 2020-08-10 | 1504.07 | 1473.08 | 1487.18 | 1496.1 | 1289300.0 | 1496.1 |
| 2020-08-07 | 1516.84 | 1481.64 | 1500.0 | 1494.49 | 1576600.0 | 1494.49 |
| 2020-08-06 | 1502.39 | 1466.0 | 1471.75 | 1500.1 | 1995400.0 | 1500.1 |
| 2020-08-05 | 1482.41 | 1463.46 | 1469.3 | 1473.61 | 1979500.0 | 1473.61 |
| 2020-08-04 | 1485.56 | 1458.65 | 1476.57 | 1464.97 | 1903500.0 | 1464.97 |
| 2020-08-03 | 1490.47 | 1465.64 | 1486.64 | 1474.45 | 2330200.0 | 1474.45 |
| 2020-07-31 | 1508.95 | 1454.03 | 1505.01 | 1482.96 | 3439900.0 | 1482.96 |
| 2020-07-30 | 1537.87 | 1492.22 | 1497.0 | 1531.45 | 1671400.0 | 1531.45 |
| 2020-07-29 | 1531.25 | 1501.33 | 1506.32 | 1522.02 | 1106500.0 | 1522.02 |
| 2020-07-28 | 1526.48 | 1497.66 | 1525.18 | 1500.34 | 1702200.0 | 1500.34 |
| 2020-07-27 | 1540.97 | 1515.21 | 1515.6 | 1530.2 | 1246000.0 | 1530.2 |
| 2020-07-24 | 1517.64 | 1488.4 | 1498.93 | 1511.87 | 1544000.0 | 1511.87 |
| 2020-07-23 | 1571.87 | 1507.39 | 1566.97 | 1515.68 | 1627600.0 | 1515.68 |
| 2020-07-22 | 1570.0 | 1546.1 | 1560.5 | 1568.49 | 932000.0 | 1568.49 |
| 2020-07-21 | 1586.99 | 1554.28 | 1586.99 | 1558.42 | 1218600.0 | 1558.42 |
| 2020-07-20 | 1570.29 | 1503.6 | 1515.26 | 1565.72 | 1557300.0 | 1565.72 |
| 2020-07-17 | 1523.44 | 1498.42 | 1521.62 | 1515.55 | 1456700.0 | 1515.55 |
| 2020-07-16 | 1518.69 | 1486.31 | 1500.0 | 1518.0 | 1519300.0 | 1518.0 |
| 2020-07-15 | 1535.33 | 1498.0 | 1523.13 | 1513.64 | 1610700.0 | 1513.64 |
| 2020-07-14 | 1522.95 | 1483.5 | 1490.31 | 1520.58 | 1585000.0 | 1520.58 |
| 2020-07-13 | 1577.13 | 1505.24 | 1550.0 | 1511.34 | 1846400.0 | 1511.34 |
| 2020-07-10 | 1543.83 | 1496.54 | 1506.15 | 1541.74 | 1856300.0 | 1541.74 |
| 2020-07-09 | 1522.72 | 1488.08 | 1506.45 | 1510.99 | 1423300.0 | 1510.99 |
| 2020-07-08 | 1505.88 | 1485.63 | 1494.32 | 1496.0 | 1249700.0 | 1496.0 |
| 2020-07-07 | 1516.8 | 1483.55 | 1490.0 | 1485.18 | 1458200.0 | 1485.18 |
| 2020-07-06 | 1506.59 | 1472.86 | 1480.06 | 1495.7 | 1564000.0 | 1495.7 |
| 2020-07-02 | 1482.95 | 1446.42 | 1446.94 | 1464.7 | 1859100.0 | 1464.7 |
| 2020-07-01 | 1443.0 | 1409.82 | 1411.1 | 1438.04 | 1775200.0 | 1438.04 |
| 2020-06-30 | 1418.65 | 1383.96 | 1390.44 | 1413.61 | 2042400.0 | 1413.61 |
| 2020-06-29 | 1395.6 | 1347.01 | 1358.18 | 1394.97 | 1810200.0 | 1394.97 |
| 2020-06-26 | 1433.45 | 1351.99 | 1431.39 | 1359.9 | 4267700.0 | 1359.9 |
| 2020-06-25 | 1442.9 | 1420.0 | 1429.9 | 1441.33 | 1230500.0 | 1441.33 |
| 2020-06-24 | 1475.42 | 1429.75 | 1461.51 | 1431.97 | 1756000.0 | 1431.97 |
| 2020-06-23 | 1475.94 | 1445.24 | 1455.64 | 1464.41 | 1429800.0 | 1464.41 |
| 2020-06-22 | 1452.75 | 1423.21 | 1429.0 | 1451.86 | 1542400.0 | 1451.86 |
| 2020-06-19 | 1447.8 | 1421.35 | 1444.0 | 1431.72 | 3157900.0 | 1431.72 |
| 2020-06-18 | 1451.41 | 1427.01 | 1449.16 | 1435.96 | 1581900.0 | 1435.96 |
| 2020-06-17 | 1460.0 | 1431.38 | 1447.16 | 1451.12 | 1548300.0 | 1451.12 |
| 2020-06-16 | 1455.02 | 1425.9 | 1445.22 | 1442.72 | 1709200.0 | 1442.72 |
| 2020-06-15 | 1424.8 | 1387.92 | 1390.8 | 1419.85 | 1503900.0 | 1419.85 |
| 2020-06-12 | 1437.0 | 1386.02 | 1428.49 | 1413.18 | 1944200.0 | 1413.18 |
| 2020-06-11 | 1454.47 | 1402.0 | 1442.48 | 1403.84 | 1991300.0 | 1403.84 |
| 2020-06-10 | 1474.26 | 1456.27 | 1459.54 | 1465.85 | 1525200.0 | 1465.85 |
| 2020-06-09 | 1468.0 | 1443.21 | 1445.36 | 1456.16 | 1409200.0 | 1456.16 |
| 2020-06-08 | 1447.99 | 1422.34 | 1422.34 | 1446.61 | 1404200.0 | 1446.61 |
| 2020-06-05 | 1445.05 | 1406.0 | 1413.17 | 1438.39 | 1734900.0 | 1438.39 |
| 2020-06-04 | 1438.96 | 1404.73 | 1430.4 | 1412.18 | 1484300.0 | 1412.18 |
| 2020-06-03 | 1446.55 | 1429.78 | 1438.3 | 1436.38 | 1256200.0 | 1436.38 |
| 2020-06-02 | 1439.61 | 1418.83 | 1430.55 | 1439.22 | 1278100.0 | 1439.22 |
| 2020-06-01 | 1437.96 | 1418.0 | 1418.39 | 1431.82 | 1217100.0 | 1431.82 |
| 2020-05-29 | 1432.57 | 1413.35 | 1416.94 | 1428.92 | 1838100.0 | 1428.92 |
| 2020-05-28 | 1440.84 | 1396.0 | 1396.86 | 1416.73 | 1692200.0 | 1416.73 |
| 2020-05-27 | 1421.74 | 1391.29 | 1417.25 | 1417.84 | 1685800.0 | 1417.84 |
| 2020-05-26 | 1441.0 | 1412.13 | 1437.27 | 1417.02 | 2060600.0 | 1417.02 |
| 2020-05-22 | 1412.76 | 1391.83 | 1396.71 | 1410.42 | 1309400.0 | 1410.42 |
| 2020-05-21 | 1415.49 | 1393.45 | 1408.0 | 1402.8 | 1385000.0 | 1402.8 |
| 2020-05-20 | 1410.42 | 1387.25 | 1389.58 | 1406.72 | 1655400.0 | 1406.72 |
| 2020-05-19 | 1392.0 | 1373.48 | 1387.0 | 1373.48 | 1280600.0 | 1373.48 |
| 2020-05-18 | 1392.32 | 1354.25 | 1361.75 | 1383.94 | 1824000.0 | 1383.94 |
| 2020-05-15 | 1374.48 | 1339.0 | 1350.0 | 1373.19 | 1707700.0 | 1373.19 |
| 2020-05-14 | 1357.42 | 1323.91 | 1335.02 | 1356.13 | 1603100.0 | 1356.13 |
| 2020-05-13 | 1385.48 | 1328.4 | 1377.05 | 1349.33 | 1812600.0 | 1349.33 |
| 2020-05-12 | 1415.0 | 1374.77 | 1407.12 | 1375.74 | 1390600.0 | 1375.74 |
| 2020-05-11 | 1416.53 | 1377.15 | 1378.28 | 1403.26 | 1412100.0 | 1403.26 |
| 2020-05-08 | 1398.76 | 1375.48 | 1383.13 | 1388.37 | 1388100.0 | 1388.37 |
| 2020-05-07 | 1377.6 | 1355.27 | 1365.94 | 1372.56 | 1397600.0 | 1372.56 |
| 2020-05-06 | 1371.12 | 1347.29 | 1361.69 | 1347.3 | 1215400.0 | 1347.3 |
| 2020-05-05 | 1373.94 | 1337.46 | 1337.92 | 1351.11 | 1651500.0 | 1351.11 |
| 2020-05-04 | 1327.66 | 1299.0 | 1308.23 | 1326.8 | 1504000.0 | 1326.8 |
| 2020-05-01 | 1352.07 | 1311.0 | 1328.5 | 1320.61 | 2072500.0 | 1320.61 |
| 2020-04-30 | 1352.82 | 1322.49 | 1324.88 | 1348.66 | 2668900.0 | 1348.66 |
| 2020-04-29 | 1359.99 | 1325.34 | 1341.46 | 1341.48 | 3793600.0 | 1341.48 |
| 2020-04-28 | 1288.05 | 1232.2 | 1287.93 | 1233.67 | 2951300.0 | 1233.67 |
| 2020-04-27 | 1296.15 | 1269.0 | 1296.0 | 1275.88 | 1600600.0 | 1275.88 |
| 2020-04-24 | 1280.4 | 1249.45 | 1261.17 | 1279.31 | 1640400.0 | 1279.31 |
| 2020-04-23 | 1293.31 | 1265.67 | 1271.55 | 1276.31 | 1566200.0 | 1276.31 |
| 2020-04-22 | 1285.61 | 1242.0 | 1245.54 | 1263.21 | 2093100.0 | 1263.21 |
| 2020-04-21 | 1254.27 | 1209.71 | 1247.0 | 1216.34 | 2153000.0 | 1216.34 |
| 2020-04-20 | 1281.6 | 1261.37 | 1271.0 | 1266.61 | 1695500.0 | 1266.61 |
| 2020-04-17 | 1294.43 | 1271.23 | 1284.85 | 1283.25 | 1949000.0 | 1283.25 |
| 2020-04-16 | 1279.0 | 1242.62 | 1274.1 | 1263.47 | 2518100.0 | 1263.47 |
| 2020-04-15 | 1280.46 | 1240.4 | 1245.61 | 1262.47 | 1671700.0 | 1262.47 |
| 2020-04-14 | 1282.07 | 1236.93 | 1245.09 | 1269.23 | 2470400.0 | 1269.23 |
| 2020-04-13 | 1220.51 | 1187.6 | 1209.18 | 1217.56 | 1739800.0 | 1217.56 |
| 2020-04-09 | 1225.57 | 1196.73 | 1224.08 | 1211.45 | 2175400.0 | 1211.45 |
| 2020-04-08 | 1219.07 | 1188.16 | 1206.5 | 1210.28 | 1975100.0 | 1210.28 |
| 2020-04-07 | 1225.0 | 1182.23 | 1221.0 | 1186.51 | 2387300.0 | 1186.51 |
| 2020-04-06 | 1194.66 | 1130.94 | 1138.0 | 1186.92 | 2664700.0 | 1186.92 |
| 2020-04-03 | 1123.54 | 1079.81 | 1119.02 | 1097.88 | 2313400.0 | 1097.88 |
| 2020-04-02 | 1126.86 | 1096.4 | 1098.26 | 1120.84 | 1964900.0 | 1120.84 |
| 2020-04-01 | 1129.69 | 1097.45 | 1122.0 | 1105.62 | 2344200.0 | 1105.62 |
| 2020-03-31 | 1175.31 | 1138.14 | 1147.3 | 1162.81 | 2486400.0 | 1162.81 |
| 2020-03-30 | 1151.63 | 1096.48 | 1125.04 | 1146.82 | 2574100.0 | 1146.82 |
| 2020-03-27 | 1150.67 | 1105.91 | 1125.67 | 1110.71 | 3208500.0 | 1110.71 |
| 2020-03-26 | 1169.97 | 1093.53 | 1111.8 | 1161.75 | 3571700.0 | 1161.75 |
| 2020-03-25 | 1148.9 | 1086.01 | 1126.47 | 1102.49 | 4081500.0 | 1102.49 |
| 2020-03-24 | 1135.0 | 1090.62 | 1103.77 | 1134.46 | 3344500.0 | 1134.46 |
| 2020-03-23 | 1071.32 | 1013.54 | 1061.32 | 1056.62 | 4044100.0 | 1056.62 |
| 2020-03-20 | 1143.99 | 1065.49 | 1135.72 | 1072.32 | 3601800.0 | 1072.32 |
| 2020-03-19 | 1157.97 | 1060.11 | 1093.05 | 1115.29 | 3651100.0 | 1115.29 |
| 2020-03-18 | 1106.5 | 1037.28 | 1056.51 | 1096.8 | 4233400.0 | 1096.8 |
| 2020-03-17 | 1130.86 | 1056.01 | 1093.11 | 1119.8 | 3861500.0 | 1119.8 |
| 2020-03-16 | 1152.27 | 1074.44 | 1096.0 | 1084.33 | 4252400.0 | 1084.33 |
| 2020-03-13 | 1219.76 | 1117.14 | 1179.0 | 1219.73 | 3700100.0 | 1219.73 |
| 2020-03-12 | 1193.87 | 1113.3 | 1126.0 | 1114.91 | 4226700.0 | 1114.91 |
| 2020-03-11 | 1260.96 | 1196.07 | 1249.7 | 1215.41 | 2608500.0 | 1215.41 |
| 2020-03-10 | 1281.15 | 1218.77 | 1260.0 | 1280.39 | 2611400.0 | 1280.39 |
| 2020-03-09 | 1254.76 | 1200.0 | 1205.3 | 1215.56 | 3365400.0 | 1215.56 |
| 2020-03-06 | 1306.22 | 1261.05 | 1277.06 | 1298.41 | 2660600.0 | 1298.41 |
| 2020-03-05 | 1358.91 | 1305.1 | 1350.2 | 1319.04 | 2561300.0 | 1319.04 |
| 2020-03-04 | 1388.09 | 1343.11 | 1359.23 | 1386.52 | 1913300.0 | 1386.52 |
| 2020-03-03 | 1410.15 | 1332.0 | 1399.42 | 1341.39 | 2402300.0 | 1341.39 |
| 2020-03-02 | 1390.87 | 1326.81 | 1351.61 | 1389.11 | 2431500.0 | 1389.11 |
| 2020-02-28 | 1341.14 | 1271.0 | 1277.5 | 1339.33 | 3790600.0 | 1339.33 |
| 2020-02-27 | 1371.7 | 1317.17 | 1362.06 | 1318.09 | 2978300.0 | 1318.09 |
| 2020-02-26 | 1415.7 | 1379.0 | 1396.14 | 1393.18 | 2202400.0 | 1393.18 |
| 2020-02-25 | 1438.14 | 1382.4 | 1433.0 | 1388.45 | 2478300.0 | 1388.45 |
| 2020-02-24 | 1436.97 | 1411.39 | 1426.11 | 1421.59 | 2867100.0 | 1421.59 |
| 2020-02-21 | 1512.21 | 1480.44 | 1508.03 | 1485.11 | 1731700.0 | 1485.11 |
| 2020-02-20 | 1529.64 | 1506.82 | 1522.0 | 1518.15 | 1096600.0 | 1518.15 |
| 2020-02-19 | 1532.11 | 1521.4 | 1525.07 | 1526.69 | 949300.0 | 1526.69 |
| 2020-02-18 | 1531.63 | 1512.59 | 1515.0 | 1519.67 | 1120700.0 | 1519.67 |