| 名前 | Alphabet Inc. Class A Common Stock |
| ティッカー | GOOGL |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 2145.14 | 2091.75 | 2091.75 | 2110.7 | 1548900.0 | 2110.7 |
| 2021-02-12 | 2099.5 | 2073.57 | 2079.77 | 2095.03 | 949500.0 | 2095.03 |
| 2021-02-11 | 2094.0 | 2068.86 | 2091.0 | 2088.75 | 1024000.0 | 2088.75 |
| 2021-02-10 | 2098.88 | 2052.24 | 2083.14 | 2086.48 | 1255100.0 | 2086.48 |
| 2021-02-09 | 2098.51 | 2070.0 | 2074.8 | 2075.39 | 1094600.0 | 2075.39 |
| 2021-02-08 | 2115.0 | 2063.35 | 2100.0 | 2084.52 | 1441400.0 | 2084.52 |
| 2021-02-05 | 2095.94 | 2050.0 | 2059.56 | 2088.83 | 1493300.0 | 2088.83 |
| 2021-02-04 | 2069.3 | 2035.1 | 2060.62 | 2053.63 | 2429800.0 | 2053.63 |
| 2021-02-03 | 2106.62 | 2013.55 | 2065.61 | 2058.88 | 4894100.0 | 2058.88 |
| 2021-02-02 | 1949.37 | 1906.37 | 1913.13 | 1919.12 | 3316600.0 | 1919.12 |
| 2021-02-01 | 1915.54 | 1844.59 | 1844.59 | 1893.07 | 2012600.0 | 1893.07 |
| 2021-01-29 | 1847.54 | 1801.56 | 1834.02 | 1827.36 | 2226500.0 | 1827.36 |
| 2021-01-28 | 1887.99 | 1831.0 | 1831.0 | 1853.2 | 2763900.0 | 1853.2 |
| 2021-01-27 | 1880.47 | 1797.28 | 1874.91 | 1818.94 | 4125600.0 | 1818.94 |
| 2021-01-26 | 1915.75 | 1876.13 | 1885.99 | 1907.95 | 1573100.0 | 1907.95 |
| 2021-01-25 | 1921.82 | 1859.16 | 1912.74 | 1894.28 | 2529300.0 | 1894.28 |
| 2021-01-22 | 1904.39 | 1876.5 | 1891.46 | 1892.56 | 1637200.0 | 1892.56 |
| 2021-01-21 | 1932.08 | 1879.41 | 1893.65 | 1884.15 | 2933000.0 | 1884.15 |
| 2021-01-20 | 1899.72 | 1819.51 | 1826.37 | 1880.07 | 3207600.0 | 1880.07 |
| 2021-01-19 | 1803.84 | 1732.83 | 1743.0 | 1784.47 | 2083000.0 | 1784.47 |
| 2021-01-15 | 1747.62 | 1711.71 | 1729.02 | 1727.62 | 1572200.0 | 1727.62 |
| 2021-01-14 | 1767.55 | 1726.07 | 1748.87 | 1730.92 | 1460600.0 | 1730.92 |
| 2021-01-13 | 1756.39 | 1727.32 | 1727.32 | 1747.25 | 1171600.0 | 1747.25 |
| 2021-01-12 | 1767.9 | 1716.38 | 1745.36 | 1737.43 | 1476400.0 | 1737.43 |
| 2021-01-11 | 1784.38 | 1752.14 | 1777.02 | 1756.29 | 1740600.0 | 1756.29 |
| 2021-01-08 | 1799.36 | 1761.22 | 1777.16 | 1797.83 | 1774200.0 | 1797.83 |
| 2021-01-07 | 1777.82 | 1726.76 | 1726.76 | 1774.34 | 2096800.0 | 1774.34 |
| 2021-01-06 | 1743.97 | 1696.1 | 1700.26 | 1722.88 | 2329400.0 | 1722.88 |
| 2021-01-05 | 1746.83 | 1716.9 | 1725.09 | 1740.05 | 1018000.0 | 1740.05 |
| 2021-01-04 | 1762.49 | 1707.14 | 1760.0 | 1726.13 | 1866200.0 | 1726.13 |
| 2020-12-31 | 1757.5 | 1736.09 | 1737.27 | 1752.64 | 1052900.0 | 1752.64 |
| 2020-12-30 | 1767.76 | 1728.0 | 1765.0 | 1736.25 | 1051300.0 | 1736.25 |
| 2020-12-29 | 1788.47 | 1755.11 | 1787.23 | 1757.76 | 986300.0 | 1757.76 |
| 2020-12-28 | 1787.0 | 1741.82 | 1744.91 | 1773.96 | 1382500.0 | 1773.96 |
| 2020-12-24 | 1742.41 | 1724.35 | 1729.0 | 1734.16 | 465600.0 | 1734.16 |
| 2020-12-23 | 1744.11 | 1721.2 | 1723.93 | 1728.23 | 1148700.0 | 1728.23 |
| 2020-12-22 | 1732.61 | 1705.78 | 1729.33 | 1720.22 | 1018500.0 | 1720.22 |
| 2020-12-21 | 1737.0 | 1694.0 | 1709.13 | 1734.56 | 1698700.0 | 1734.56 |
| 2020-12-18 | 1748.36 | 1715.0 | 1746.17 | 1726.22 | 4262800.0 | 1726.22 |
| 2020-12-17 | 1766.71 | 1731.15 | 1763.93 | 1740.51 | 1744000.0 | 1740.51 |
| 2020-12-16 | 1769.11 | 1749.06 | 1769.11 | 1757.19 | 1233800.0 | 1757.19 |
| 2020-12-15 | 1764.0 | 1741.67 | 1759.86 | 1761.08 | 1068300.0 | 1761.08 |
| 2020-12-14 | 1789.8 | 1749.13 | 1770.72 | 1752.26 | 1652500.0 | 1752.26 |
| 2020-12-11 | 1777.31 | 1752.74 | 1760.0 | 1774.8 | 931400.0 | 1774.8 |
| 2020-12-10 | 1774.99 | 1733.53 | 1762.6 | 1767.65 | 1434400.0 | 1767.65 |
| 2020-12-09 | 1828.37 | 1762.0 | 1810.36 | 1777.86 | 1586400.0 | 1777.86 |
| 2020-12-08 | 1815.97 | 1791.28 | 1808.52 | 1811.33 | 996800.0 | 1811.33 |
| 2020-12-07 | 1829.29 | 1803.04 | 1815.55 | 1817.03 | 1114400.0 | 1817.03 |
| 2020-12-04 | 1829.5 | 1813.59 | 1820.22 | 1823.76 | 1027200.0 | 1823.76 |
| 2020-12-03 | 1843.83 | 1817.0 | 1820.54 | 1821.84 | 1236400.0 | 1821.84 |
| 2020-12-02 | 1832.74 | 1785.17 | 1795.36 | 1824.97 | 1471200.0 | 1824.97 |
| 2020-12-01 | 1821.72 | 1763.03 | 1766.66 | 1795.36 | 1868100.0 | 1795.36 |
| 2020-11-30 | 1780.34 | 1747.84 | 1775.65 | 1754.4 | 1620900.0 | 1754.4 |
| 2020-11-27 | 1797.01 | 1764.54 | 1764.54 | 1787.02 | 739500.0 | 1787.02 |
| 2020-11-25 | 1770.38 | 1748.36 | 1767.81 | 1764.13 | 980000.0 | 1764.13 |
| 2020-11-24 | 1766.48 | 1720.73 | 1727.5 | 1763.9 | 1399200.0 | 1763.9 |
| 2020-11-23 | 1745.99 | 1710.18 | 1740.22 | 1727.56 | 1126500.0 | 1727.56 |
| 2020-11-20 | 1768.36 | 1735.0 | 1762.0 | 1736.38 | 1384700.0 | 1736.38 |
| 2020-11-19 | 1763.49 | 1730.02 | 1733.23 | 1758.57 | 1005300.0 | 1758.57 |
| 2020-11-18 | 1765.0 | 1738.57 | 1756.64 | 1740.64 | 1005400.0 | 1740.64 |
| 2020-11-17 | 1777.14 | 1759.49 | 1767.86 | 1761.66 | 1065700.0 | 1761.66 |
| 2020-11-16 | 1794.34 | 1761.33 | 1764.14 | 1774.03 | 1273400.0 | 1774.03 |
| 2020-11-13 | 1777.13 | 1735.98 | 1748.0 | 1772.26 | 1487200.0 | 1772.26 |
| 2020-11-12 | 1764.98 | 1737.97 | 1742.0 | 1742.82 | 1323700.0 | 1742.82 |
| 2020-11-11 | 1762.9 | 1743.06 | 1748.4 | 1747.23 | 1591900.0 | 1747.23 |
| 2020-11-10 | 1759.38 | 1716.12 | 1729.77 | 1737.72 | 2151100.0 | 1737.72 |
| 2020-11-09 | 1816.89 | 1757.55 | 1795.98 | 1761.42 | 2672000.0 | 1761.42 |
| 2020-11-06 | 1768.5 | 1736.68 | 1751.34 | 1759.73 | 1431100.0 | 1759.73 |
| 2020-11-05 | 1791.82 | 1741.03 | 1770.45 | 1762.5 | 1987900.0 | 1762.5 |
| 2020-11-04 | 1770.03 | 1703.0 | 1705.58 | 1745.85 | 3567100.0 | 1745.85 |
| 2020-11-03 | 1659.0 | 1612.11 | 1630.76 | 1645.66 | 1571600.0 | 1645.66 |
| 2020-11-02 | 1658.24 | 1614.24 | 1623.54 | 1624.32 | 2211400.0 | 1624.32 |
| 2020-10-30 | 1681.32 | 1601.57 | 1667.44 | 1616.11 | 4993900.0 | 1616.11 |
| 2020-10-29 | 1588.74 | 1516.55 | 1517.02 | 1556.88 | 2770300.0 | 1556.88 |
| 2020-10-28 | 1553.81 | 1508.48 | 1550.01 | 1510.8 | 2258700.0 | 1510.8 |
| 2020-10-27 | 1602.0 | 1576.99 | 1588.93 | 1598.88 | 1295100.0 | 1598.88 |
| 2020-10-26 | 1629.58 | 1567.78 | 1615.0 | 1584.29 | 1791300.0 | 1584.29 |
| 2020-10-23 | 1634.12 | 1611.91 | 1615.05 | 1632.98 | 1527400.0 | 1632.98 |
| 2020-10-22 | 1613.42 | 1577.48 | 1585.0 | 1606.66 | 1525600.0 | 1606.66 |
| 2020-10-21 | 1615.14 | 1567.14 | 1569.85 | 1585.99 | 3016100.0 | 1585.99 |
| 2020-10-20 | 1573.84 | 1520.5 | 1523.11 | 1551.08 | 2083500.0 | 1551.08 |
| 2020-10-19 | 1583.93 | 1522.92 | 1575.93 | 1529.95 | 1486700.0 | 1529.95 |
| 2020-10-16 | 1577.71 | 1557.66 | 1561.83 | 1567.7 | 1709700.0 | 1567.7 |
| 2020-10-15 | 1571.4 | 1541.13 | 1544.5 | 1555.47 | 1560500.0 | 1555.47 |
| 2020-10-14 | 1583.85 | 1545.9 | 1574.6 | 1563.44 | 1659200.0 | 1563.44 |
| 2020-10-13 | 1585.16 | 1558.63 | 1577.01 | 1567.07 | 1953600.0 | 1567.07 |
| 2020-10-12 | 1588.42 | 1529.3 | 1538.0 | 1564.59 | 2767200.0 | 1564.59 |
| 2020-10-09 | 1511.85 | 1487.0 | 1492.86 | 1510.45 | 1648300.0 | 1510.45 |
| 2020-10-08 | 1488.03 | 1465.45 | 1465.45 | 1483.43 | 1303800.0 | 1483.43 |
| 2020-10-07 | 1468.97 | 1433.23 | 1459.31 | 1459.14 | 1805400.0 | 1459.14 |
| 2020-10-06 | 1484.52 | 1445.01 | 1475.5 | 1451.02 | 1304800.0 | 1451.02 |
| 2020-10-05 | 1484.7 | 1460.09 | 1462.65 | 1482.83 | 1080100.0 | 1482.83 |
| 2020-10-02 | 1479.03 | 1447.35 | 1459.63 | 1455.6 | 1561100.0 | 1455.6 |
| 2020-10-01 | 1495.07 | 1476.8 | 1483.66 | 1487.9 | 1644200.0 | 1487.9 |
| 2020-09-30 | 1486.2 | 1455.76 | 1460.94 | 1465.6 | 2045400.0 | 1465.6 |
| 2020-09-29 | 1472.0 | 1454.0 | 1463.91 | 1466.02 | 1590800.0 | 1466.02 |
| 2020-09-28 | 1472.99 | 1446.28 | 1471.99 | 1458.66 | 1539200.0 | 1458.66 |
| 2020-09-25 | 1445.94 | 1407.68 | 1425.05 | 1439.06 | 1516300.0 | 1439.06 |
| 2020-09-24 | 1437.99 | 1402.15 | 1402.68 | 1422.86 | 1727600.0 | 1422.86 |
| 2020-09-23 | 1453.08 | 1402.68 | 1452.09 | 1409.39 | 1886300.0 | 1409.39 |
| 2020-09-22 | 1463.97 | 1429.5 | 1450.32 | 1459.82 | 1697500.0 | 1459.82 |
| 2020-09-21 | 1440.06 | 1402.68 | 1431.62 | 1430.14 | 2845400.0 | 1430.14 |
| 2020-09-18 | 1495.2 | 1431.62 | 1488.3 | 1451.09 | 3152800.0 | 1451.09 |
| 2020-09-17 | 1498.66 | 1462.46 | 1485.81 | 1487.04 | 2000400.0 | 1487.04 |
| 2020-09-16 | 1554.37 | 1511.59 | 1542.48 | 1512.09 | 1106400.0 | 1512.09 |
| 2020-09-15 | 1550.99 | 1522.1 | 1527.89 | 1535.12 | 1152100.0 | 1535.12 |
| 2020-09-14 | 1557.0 | 1505.11 | 1531.65 | 1508.83 | 2133000.0 | 1508.83 |
| 2020-09-11 | 1538.7 | 1493.02 | 1528.15 | 1515.76 | 1535300.0 | 1515.76 |
| 2020-09-10 | 1573.66 | 1520.0 | 1550.18 | 1526.05 | 1651200.0 | 1526.05 |
| 2020-09-09 | 1558.72 | 1525.17 | 1548.9 | 1547.23 | 1962100.0 | 1547.23 |
| 2020-09-08 | 1555.55 | 1516.5 | 1525.0 | 1523.6 | 2701600.0 | 1523.6 |
| 2020-09-04 | 1634.99 | 1537.97 | 1609.0 | 1581.21 | 2792500.0 | 1581.21 |
| 2020-09-03 | 1700.0 | 1607.71 | 1699.52 | 1629.51 | 3186300.0 | 1629.51 |
| 2020-09-02 | 1726.1 | 1660.19 | 1668.01 | 1717.39 | 2476100.0 | 1717.39 |
| 2020-09-01 | 1659.22 | 1629.53 | 1632.16 | 1655.08 | 1133800.0 | 1655.08 |
| 2020-08-31 | 1644.5 | 1625.33 | 1643.57 | 1629.53 | 1321100.0 | 1629.53 |
| 2020-08-28 | 1641.35 | 1625.61 | 1629.47 | 1639.43 | 1120900.0 | 1639.43 |
| 2020-08-27 | 1647.99 | 1618.81 | 1646.61 | 1628.52 | 1567500.0 | 1628.52 |
| 2020-08-26 | 1652.79 | 1600.98 | 1606.3 | 1644.13 | 2609400.0 | 1644.13 |
| 2020-08-25 | 1608.88 | 1577.88 | 1580.1 | 1605.85 | 1257500.0 | 1605.85 |
| 2020-08-24 | 1608.78 | 1575.04 | 1592.47 | 1585.15 | 1281900.0 | 1585.15 |
| 2020-08-21 | 1591.88 | 1562.31 | 1571.8 | 1575.57 | 1741900.0 | 1575.57 |
| 2020-08-20 | 1580.17 | 1534.46 | 1539.97 | 1576.25 | 1319100.0 | 1576.25 |
| 2020-08-19 | 1568.86 | 1540.0 | 1552.49 | 1544.61 | 1523600.0 | 1544.61 |
| 2020-08-18 | 1557.37 | 1521.67 | 1526.12 | 1555.78 | 1418900.0 | 1555.78 |
| 2020-08-17 | 1523.78 | 1505.0 | 1515.97 | 1516.24 | 999500.0 | 1516.24 |
| 2020-08-14 | 1519.79 | 1499.0 | 1513.61 | 1504.63 | 1097100.0 | 1504.63 |
| 2020-08-13 | 1536.97 | 1508.21 | 1508.21 | 1516.65 | 1119400.0 | 1516.65 |
| 2020-08-12 | 1511.67 | 1485.0 | 1487.12 | 1507.24 | 1126600.0 | 1507.24 |
| 2020-08-11 | 1510.44 | 1478.19 | 1494.0 | 1480.54 | 1554900.0 | 1480.54 |
| 2020-08-10 | 1507.15 | 1477.49 | 1490.8 | 1496.82 | 1027300.0 | 1496.82 |
| 2020-08-07 | 1520.09 | 1486.27 | 1509.04 | 1498.37 | 1385900.0 | 1498.37 |
| 2020-08-06 | 1506.27 | 1471.9 | 1476.15 | 1504.95 | 1665300.0 | 1504.95 |
| 2020-08-05 | 1490.0 | 1471.22 | 1476.82 | 1479.09 | 1457500.0 | 1479.09 |
| 2020-08-04 | 1493.11 | 1464.03 | 1486.71 | 1473.3 | 1860600.0 | 1473.3 |
| 2020-08-03 | 1497.73 | 1471.72 | 1491.0 | 1482.76 | 2274100.0 | 1482.76 |
| 2020-07-31 | 1505.02 | 1454.0 | 1497.05 | 1487.95 | 4576400.0 | 1487.95 |
| 2020-07-30 | 1540.89 | 1495.17 | 1497.97 | 1538.37 | 1802100.0 | 1538.37 |
| 2020-07-29 | 1533.33 | 1503.01 | 1505.0 | 1523.51 | 1133800.0 | 1523.51 |
| 2020-07-28 | 1526.01 | 1500.52 | 1525.0 | 1503.65 | 1545500.0 | 1503.65 |
| 2020-07-27 | 1537.56 | 1512.33 | 1513.26 | 1529.43 | 1356200.0 | 1529.43 |
| 2020-07-24 | 1515.43 | 1487.59 | 1499.19 | 1508.21 | 1495100.0 | 1508.21 |
| 2020-07-23 | 1570.35 | 1508.59 | 1565.93 | 1516.75 | 1695500.0 | 1516.75 |
| 2020-07-22 | 1566.98 | 1543.23 | 1555.71 | 1564.85 | 1224100.0 | 1564.85 |
| 2020-07-21 | 1587.05 | 1552.62 | 1585.03 | 1555.92 | 1377700.0 | 1555.92 |
| 2020-07-20 | 1569.01 | 1502.7 | 1515.0 | 1563.84 | 1508300.0 | 1563.84 |
| 2020-07-17 | 1523.43 | 1498.1 | 1516.91 | 1516.85 | 1713200.0 | 1516.85 |
| 2020-07-16 | 1515.91 | 1488.27 | 1501.5 | 1514.92 | 1324200.0 | 1514.92 |
| 2020-07-15 | 1536.33 | 1497.83 | 1523.23 | 1516.88 | 1551300.0 | 1516.88 |
| 2020-07-14 | 1522.8 | 1485.93 | 1492.79 | 1520.86 | 1905400.0 | 1520.86 |
| 2020-07-13 | 1576.36 | 1506.56 | 1549.94 | 1512.23 | 2147700.0 | 1512.23 |
| 2020-07-10 | 1541.34 | 1500.72 | 1513.25 | 1539.01 | 1795900.0 | 1539.01 |
| 2020-07-09 | 1529.14 | 1495.59 | 1509.93 | 1518.66 | 2091800.0 | 1518.66 |
| 2020-07-08 | 1511.17 | 1492.3 | 1500.8 | 1503.6 | 1588300.0 | 1503.6 |
| 2020-07-07 | 1521.32 | 1489.7 | 1496.13 | 1489.92 | 2118200.0 | 1489.92 |
| 2020-07-06 | 1510.0 | 1476.98 | 1488.15 | 1499.65 | 2235600.0 | 1499.65 |
| 2020-07-02 | 1488.52 | 1451.07 | 1451.84 | 1469.93 | 2860900.0 | 1469.93 |
| 2020-07-01 | 1448.48 | 1414.18 | 1419.17 | 1442.0 | 2109100.0 | 1442.0 |
| 2020-06-30 | 1424.0 | 1386.93 | 1396.88 | 1418.05 | 2014300.0 | 1418.05 |
| 2020-06-29 | 1398.0 | 1351.65 | 1360.34 | 1397.17 | 2253700.0 | 1397.17 |
| 2020-06-26 | 1437.02 | 1355.0 | 1432.63 | 1362.54 | 4882000.0 | 1362.54 |
| 2020-06-25 | 1442.32 | 1419.54 | 1431.22 | 1441.1 | 1197900.0 | 1441.1 |
| 2020-06-24 | 1475.79 | 1430.0 | 1463.28 | 1432.7 | 1579600.0 | 1432.7 |
| 2020-06-23 | 1475.2 | 1445.0 | 1452.0 | 1463.98 | 1887600.0 | 1463.98 |
| 2020-06-22 | 1450.95 | 1419.19 | 1425.01 | 1450.66 | 1472100.0 | 1450.66 |
| 2020-06-19 | 1444.5 | 1419.0 | 1440.0 | 1424.64 | 2639200.0 | 1424.64 |
| 2020-06-18 | 1452.97 | 1426.24 | 1449.85 | 1434.12 | 1743100.0 | 1434.12 |
| 2020-06-17 | 1462.2 | 1435.13 | 1452.94 | 1452.54 | 1528300.0 | 1452.54 |
| 2020-06-16 | 1457.17 | 1428.99 | 1449.0 | 1446.47 | 1532400.0 | 1446.47 |
| 2020-06-15 | 1425.0 | 1387.2 | 1389.49 | 1420.74 | 1523400.0 | 1420.74 |
| 2020-06-12 | 1434.51 | 1385.8 | 1425.86 | 1412.92 | 1832900.0 | 1412.92 |
| 2020-06-11 | 1451.6 | 1398.41 | 1441.03 | 1401.9 | 2357200.0 | 1401.9 |
| 2020-06-10 | 1472.77 | 1454.36 | 1461.51 | 1464.7 | 1588100.0 | 1464.7 |
| 2020-06-09 | 1467.8 | 1442.36 | 1445.24 | 1452.08 | 1681200.0 | 1452.08 |
| 2020-06-08 | 1449.0 | 1424.48 | 1426.28 | 1448.04 | 1693900.0 | 1448.04 |
| 2020-06-05 | 1446.3 | 1407.62 | 1415.64 | 1440.02 | 2132100.0 | 1440.02 |
| 2020-06-04 | 1441.32 | 1406.01 | 1436.78 | 1414.3 | 1349100.0 | 1414.3 |
| 2020-06-03 | 1449.01 | 1431.62 | 1442.7 | 1439.25 | 1386600.0 | 1439.25 |
| 2020-06-02 | 1443.0 | 1421.61 | 1435.0 | 1442.31 | 1172100.0 | 1442.31 |
| 2020-06-01 | 1441.58 | 1422.28 | 1425.7 | 1434.87 | 1258100.0 | 1434.87 |
| 2020-05-29 | 1436.73 | 1415.98 | 1420.43 | 1433.52 | 1852200.0 | 1433.52 |
| 2020-05-28 | 1444.46 | 1399.08 | 1400.0 | 1418.24 | 1758500.0 | 1418.24 |
| 2020-05-27 | 1425.35 | 1394.6 | 1420.0 | 1420.28 | 1584200.0 | 1420.28 |
| 2020-05-26 | 1445.11 | 1419.4 | 1441.96 | 1421.37 | 2229500.0 | 1421.37 |
| 2020-05-22 | 1417.0 | 1395.95 | 1403.9 | 1413.24 | 1427200.0 | 1413.24 |
| 2020-05-21 | 1416.46 | 1394.39 | 1410.99 | 1406.75 | 1544700.0 | 1406.75 |
| 2020-05-20 | 1412.03 | 1387.42 | 1389.16 | 1409.16 | 1913100.0 | 1409.16 |
| 2020-05-19 | 1392.49 | 1373.76 | 1385.48 | 1374.4 | 1579300.0 | 1374.4 |
| 2020-05-18 | 1392.76 | 1354.2 | 1361.58 | 1385.18 | 2356400.0 | 1385.18 |
| 2020-05-15 | 1374.58 | 1339.0 | 1348.26 | 1373.06 | 2077200.0 | 1373.06 |
| 2020-05-14 | 1357.37 | 1323.3 | 1333.52 | 1356.86 | 1833000.0 | 1356.86 |
| 2020-05-13 | 1385.33 | 1328.01 | 1376.16 | 1348.33 | 2018400.0 | 1348.33 |
| 2020-05-12 | 1414.33 | 1374.51 | 1408.22 | 1375.18 | 1695900.0 | 1375.18 |
| 2020-05-11 | 1415.53 | 1375.5 | 1376.79 | 1403.59 | 1635900.0 | 1403.59 |
| 2020-05-08 | 1396.64 | 1372.01 | 1381.82 | 1384.34 | 1666300.0 | 1384.34 |
| 2020-05-07 | 1376.0 | 1352.54 | 1361.31 | 1369.28 | 1532600.0 | 1369.28 |
| 2020-05-06 | 1368.69 | 1345.13 | 1358.0 | 1345.43 | 1586600.0 | 1345.43 |
| 2020-05-05 | 1371.01 | 1335.03 | 1337.5 | 1349.02 | 1983300.0 | 1349.02 |
| 2020-05-04 | 1324.47 | 1296.01 | 1308.13 | 1322.9 | 1540300.0 | 1322.9 |
| 2020-05-01 | 1351.43 | 1309.66 | 1324.09 | 1317.32 | 2443600.0 | 1317.32 |
| 2020-04-30 | 1350.0 | 1321.5 | 1331.36 | 1346.7 | 2792100.0 | 1346.7 |
| 2020-04-29 | 1360.15 | 1326.73 | 1345.0 | 1342.18 | 5417900.0 | 1342.18 |
| 2020-04-28 | 1284.76 | 1230.38 | 1283.2 | 1232.59 | 4035000.0 | 1232.59 |
| 2020-04-27 | 1294.1 | 1265.06 | 1292.0 | 1270.86 | 2209300.0 | 1270.86 |
| 2020-04-24 | 1277.71 | 1244.0 | 1255.0 | 1276.6 | 1872000.0 | 1276.6 |
| 2020-04-23 | 1288.15 | 1260.53 | 1265.74 | 1271.17 | 1710100.0 | 1271.17 |
| 2020-04-22 | 1279.88 | 1237.2 | 1241.11 | 1258.41 | 2315800.0 | 1258.41 |
| 2020-04-21 | 1250.0 | 1205.0 | 1242.71 | 1212.16 | 2482400.0 | 1212.16 |
| 2020-04-20 | 1276.82 | 1256.44 | 1269.89 | 1261.15 | 1764600.0 | 1261.15 |
| 2020-04-17 | 1290.0 | 1266.0 | 1281.7 | 1279.0 | 2552500.0 | 1279.0 |
| 2020-04-16 | 1273.36 | 1238.2 | 1267.14 | 1257.43 | 2894800.0 | 1257.43 |
| 2020-04-15 | 1275.11 | 1234.0 | 1246.51 | 1257.3 | 2111800.0 | 1257.3 |
| 2020-04-14 | 1275.75 | 1228.54 | 1239.97 | 1265.23 | 3167900.0 | 1265.23 |
| 2020-04-13 | 1214.52 | 1182.33 | 1201.5 | 1210.41 | 1935100.0 | 1210.41 |
| 2020-04-09 | 1221.99 | 1192.42 | 1218.18 | 1206.57 | 2701400.0 | 1206.57 |
| 2020-04-08 | 1214.9 | 1183.95 | 1203.1 | 1207.0 | 2016700.0 | 1207.0 |
| 2020-04-07 | 1220.78 | 1177.25 | 1217.01 | 1182.56 | 3081000.0 | 1182.56 |
| 2020-04-06 | 1190.75 | 1125.0 | 1133.0 | 1183.19 | 3166000.0 | 1183.19 |
| 2020-04-03 | 1118.79 | 1075.08 | 1114.71 | 1092.7 | 2568700.0 | 1092.7 |
| 2020-04-02 | 1122.77 | 1093.13 | 1100.0 | 1117.03 | 2820500.0 | 1117.03 |
| 2020-04-01 | 1129.42 | 1093.49 | 1124.0 | 1102.1 | 2598500.0 | 1102.1 |
| 2020-03-31 | 1173.4 | 1136.72 | 1148.73 | 1161.95 | 3261400.0 | 1161.95 |
| 2020-03-30 | 1151.0 | 1098.49 | 1132.64 | 1146.31 | 2936800.0 | 1146.31 |
| 2020-03-27 | 1151.05 | 1104.0 | 1127.47 | 1110.26 | 3139700.0 | 1110.26 |
| 2020-03-26 | 1171.48 | 1092.03 | 1114.72 | 1162.92 | 3828100.0 | 1162.92 |
| 2020-03-25 | 1146.17 | 1083.01 | 1124.58 | 1101.62 | 4516200.0 | 1101.62 |
| 2020-03-24 | 1133.33 | 1086.43 | 1103.98 | 1130.01 | 3623400.0 | 1130.01 |
| 2020-03-23 | 1066.91 | 1008.87 | 1056.37 | 1054.13 | 4183600.0 | 1054.13 |
| 2020-03-20 | 1138.48 | 1062.1 | 1130.9 | 1068.21 | 4143900.0 | 1068.21 |
| 2020-03-19 | 1152.61 | 1055.55 | 1088.22 | 1111.67 | 3703200.0 | 1111.67 |
| 2020-03-18 | 1104.99 | 1037.0 | 1059.94 | 1091.19 | 4652200.0 | 1091.19 |
| 2020-03-17 | 1126.0 | 1049.1 | 1090.64 | 1118.06 | 4159700.0 | 1118.06 |
| 2020-03-16 | 1145.47 | 1067.08 | 1089.61 | 1073.0 | 4826000.0 | 1073.0 |
| 2020-03-13 | 1214.4 | 1112.29 | 1174.99 | 1214.27 | 3970000.0 | 1214.27 |
| 2020-03-12 | 1188.75 | 1108.47 | 1122.62 | 1111.55 | 4716300.0 | 1111.55 |
| 2020-03-11 | 1256.93 | 1191.14 | 1248.27 | 1210.9 | 2736600.0 | 1210.9 |
| 2020-03-10 | 1275.85 | 1214.51 | 1254.39 | 1275.17 | 2743600.0 | 1275.17 |
| 2020-03-09 | 1252.73 | 1198.04 | 1204.96 | 1215.79 | 3462600.0 | 1215.79 |
| 2020-03-06 | 1302.75 | 1257.21 | 1269.95 | 1295.74 | 3232000.0 | 1295.74 |
| 2020-03-05 | 1353.63 | 1301.64 | 1345.55 | 1314.76 | 2719000.0 | 1314.76 |
| 2020-03-04 | 1382.78 | 1337.0 | 1358.96 | 1381.6 | 2379900.0 | 1381.6 |
| 2020-03-03 | 1408.19 | 1329.24 | 1397.68 | 1337.72 | 2830100.0 | 1337.72 |
| 2020-03-02 | 1387.47 | 1325.2 | 1351.39 | 1386.32 | 2771500.0 | 1386.32 |
| 2020-02-28 | 1342.45 | 1268.21 | 1274.31 | 1339.25 | 4010900.0 | 1339.25 |
| 2020-02-27 | 1369.4 | 1314.24 | 1359.14 | 1314.95 | 3114500.0 | 1314.95 |
| 2020-02-26 | 1413.67 | 1376.55 | 1394.98 | 1390.47 | 2488800.0 | 1390.47 |
| 2020-02-25 | 1436.85 | 1380.42 | 1431.0 | 1386.32 | 2579000.0 | 1386.32 |
| 2020-02-24 | 1436.38 | 1406.79 | 1423.05 | 1419.86 | 2478000.0 | 1419.86 |
| 2020-02-21 | 1510.95 | 1478.49 | 1504.58 | 1483.46 | 2126000.0 | 1483.46 |
| 2020-02-20 | 1527.07 | 1504.26 | 1519.01 | 1516.99 | 1298100.0 | 1516.99 |
| 2020-02-19 | 1530.74 | 1520.98 | 1527.2 | 1524.87 | 1137300.0 | 1524.87 |
| 2020-02-18 | 1530.56 | 1511.01 | 1514.34 | 1519.44 | 1282100.0 | 1519.44 |