| 名前 | Global Payments Inc. Common Stock |
| ティッカー | GPN |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 198.4 | 194.38 | 198.07 | 196.7 | 1519300.0 | 196.7 |
| 2021-02-12 | 199.14 | 195.31 | 197.57 | 197.18 | 1639000.0 | 197.18 |
| 2021-02-11 | 202.91 | 198.45 | 201.73 | 199.64 | 1697100.0 | 199.64 |
| 2021-02-10 | 204.96 | 201.82 | 203.74 | 202.23 | 1891500.0 | 202.23 |
| 2021-02-09 | 204.91 | 197.6 | 197.6 | 203.28 | 1571400.0 | 203.28 |
| 2021-02-08 | 206.85 | 196.63 | 202.25 | 200.33 | 3426200.0 | 200.33 |
| 2021-02-05 | 200.79 | 197.03 | 199.02 | 198.27 | 1480400.0 | 198.27 |
| 2021-02-04 | 199.72 | 195.01 | 195.52 | 197.88 | 1686100.0 | 197.88 |
| 2021-02-03 | 194.91 | 188.81 | 190.5 | 194.01 | 2219200.0 | 194.01 |
| 2021-02-02 | 192.65 | 185.45 | 185.9 | 190.77 | 1789000.0 | 190.77 |
| 2021-02-01 | 183.03 | 178.51 | 178.51 | 182.91 | 1665700.0 | 182.91 |
| 2021-01-29 | 183.14 | 175.59 | 182.3 | 176.52 | 2633400.0 | 176.52 |
| 2021-01-28 | 185.06 | 179.57 | 179.57 | 182.25 | 2632900.0 | 182.25 |
| 2021-01-27 | 183.24 | 176.25 | 183.24 | 177.58 | 3043600.0 | 177.58 |
| 2021-01-26 | 188.71 | 184.85 | 185.77 | 186.34 | 2015300.0 | 186.34 |
| 2021-01-25 | 188.41 | 182.5 | 186.89 | 185.08 | 1835800.0 | 185.08 |
| 2021-01-22 | 188.98 | 186.09 | 187.39 | 187.52 | 2056800.0 | 187.52 |
| 2021-01-21 | 191.89 | 189.06 | 191.11 | 189.26 | 1469300.0 | 189.26 |
| 2021-01-20 | 192.5 | 187.62 | 189.47 | 190.74 | 2745000.0 | 190.74 |
| 2021-01-19 | 193.62 | 187.68 | 192.4 | 187.75 | 2044200.0 | 187.75 |
| 2021-01-15 | 193.73 | 189.18 | 192.96 | 191.38 | 1993100.0 | 191.38 |
| 2021-01-14 | 200.18 | 193.54 | 200.12 | 194.0 | 2147700.0 | 194.0 |
| 2021-01-13 | 201.96 | 198.95 | 200.74 | 199.05 | 1154600.0 | 199.05 |
| 2021-01-12 | 202.1 | 197.36 | 200.89 | 200.54 | 1243200.0 | 200.54 |
| 2021-01-11 | 205.45 | 200.72 | 203.98 | 201.27 | 1188000.0 | 201.27 |
| 2021-01-08 | 210.39 | 205.05 | 208.12 | 206.32 | 1533500.0 | 206.32 |
| 2021-01-07 | 210.43 | 207.18 | 207.83 | 208.12 | 1089000.0 | 208.12 |
| 2021-01-06 | 212.28 | 205.08 | 205.86 | 207.33 | 1485400.0 | 207.33 |
| 2021-01-05 | 209.3 | 205.11 | 207.0 | 205.36 | 1228500.0 | 205.36 |
| 2021-01-04 | 215.51 | 204.04 | 215.08 | 207.22 | 2141400.0 | 207.22 |
| 2020-12-31 | 215.7 | 209.73 | 210.08 | 215.42 | 1226300.0 | 215.42 |
| 2020-12-30 | 213.4 | 210.02 | 210.73 | 210.14 | 1555100.0 | 210.14 |
| 2020-12-29 | 211.12 | 208.57 | 210.0 | 209.77 | 2663200.0 | 209.77 |
| 2020-12-28 | 209.89 | 206.38 | 206.48 | 208.98 | 2014700.0 | 208.98 |
| 2020-12-24 | 205.92 | 200.19 | 200.19 | 205.55 | 954100.0 | 205.55 |
| 2020-12-23 | 200.92 | 196.92 | 198.76 | 200.26 | 1332900.0 | 200.26 |
| 2020-12-22 | 200.78 | 196.88 | 200.52 | 197.83 | 2216800.0 | 197.83 |
| 2020-12-21 | 209.66 | 199.99 | 203.89 | 200.42 | 3786400.0 | 200.42 |
| 2020-12-18 | 197.31 | 193.56 | 195.01 | 196.33 | 2580600.0 | 196.33 |
| 2020-12-17 | 197.46 | 195.32 | 195.35 | 195.42 | 1353400.0 | 195.42 |
| 2020-12-16 | 195.48 | 192.04 | 193.37 | 194.67 | 1134200.0 | 194.67 |
| 2020-12-15 | 194.44 | 191.32 | 192.43 | 193.57 | 1822400.0 | 193.38 |
| 2020-12-14 | 196.55 | 191.78 | 193.3 | 191.88 | 1213300.0 | 191.69 |
| 2020-12-11 | 194.71 | 191.52 | 192.35 | 192.06 | 1109200.0 | 191.87 |
| 2020-12-10 | 197.03 | 192.91 | 194.49 | 194.17 | 1352300.0 | 193.97 |
| 2020-12-09 | 199.0 | 195.35 | 199.0 | 195.66 | 1685600.0 | 195.46 |
| 2020-12-08 | 198.7 | 196.78 | 197.99 | 198.58 | 1264700.0 | 198.38 |
| 2020-12-07 | 200.35 | 198.25 | 198.88 | 199.23 | 977100.0 | 199.03 |
| 2020-12-04 | 200.09 | 195.99 | 196.64 | 200.07 | 1124000.0 | 199.87 |
| 2020-12-03 | 197.38 | 193.87 | 195.29 | 195.75 | 920800.0 | 195.55 |
| 2020-12-02 | 195.79 | 193.21 | 195.0 | 195.38 | 1131700.0 | 195.18 |
| 2020-12-01 | 198.73 | 195.53 | 197.29 | 195.98 | 1356600.0 | 195.78 |
| 2020-11-30 | 196.8 | 191.27 | 196.03 | 195.19 | 1575200.0 | 194.99 |
| 2020-11-27 | 198.0 | 195.78 | 198.0 | 197.03 | 679400.0 | 196.83 |
| 2020-11-25 | 198.36 | 194.74 | 197.12 | 197.01 | 1306800.0 | 196.81 |
| 2020-11-24 | 199.04 | 192.3 | 193.83 | 198.83 | 1977300.0 | 198.63 |
| 2020-11-23 | 193.67 | 189.52 | 192.54 | 192.15 | 1327700.0 | 191.96 |
| 2020-11-20 | 192.89 | 189.14 | 191.61 | 190.7 | 1494300.0 | 190.51 |
| 2020-11-19 | 191.76 | 184.5 | 187.44 | 190.55 | 1339400.0 | 190.36 |
| 2020-11-18 | 192.13 | 187.73 | 190.18 | 187.92 | 1253900.0 | 187.73 |
| 2020-11-17 | 190.26 | 185.71 | 188.79 | 189.83 | 1806500.0 | 189.64 |
| 2020-11-16 | 194.25 | 189.3 | 190.0 | 189.94 | 2239600.0 | 189.75 |
| 2020-11-13 | 190.19 | 185.47 | 185.47 | 188.41 | 1854300.0 | 188.22 |
| 2020-11-12 | 188.7 | 181.82 | 188.7 | 184.43 | 1877700.0 | 184.24 |
| 2020-11-11 | 195.09 | 186.55 | 195.06 | 189.28 | 1974200.0 | 189.09 |
| 2020-11-10 | 196.02 | 191.43 | 193.45 | 193.47 | 2697600.0 | 193.28 |
| 2020-11-09 | 199.69 | 189.3 | 189.49 | 193.66 | 4822000.0 | 193.46 |
| 2020-11-06 | 174.98 | 172.25 | 173.89 | 173.88 | 1109500.0 | 173.7 |
| 2020-11-05 | 176.11 | 172.53 | 173.88 | 174.24 | 1371200.0 | 174.06 |
| 2020-11-04 | 173.48 | 168.12 | 169.0 | 170.86 | 2251400.0 | 170.69 |
| 2020-11-03 | 166.33 | 161.26 | 162.1 | 165.9 | 2112200.0 | 165.73 |
| 2020-11-02 | 162.13 | 158.55 | 159.91 | 160.36 | 2756400.0 | 160.2 |
| 2020-10-30 | 157.81 | 153.33 | 155.33 | 157.74 | 3181100.0 | 157.58 |
| 2020-10-29 | 161.16 | 154.0 | 154.0 | 156.17 | 3398000.0 | 156.01 |
| 2020-10-28 | 163.25 | 158.41 | 162.0 | 159.1 | 2451300.0 | 158.94 |
| 2020-10-27 | 169.6 | 164.43 | 168.75 | 164.76 | 2362000.0 | 164.59 |
| 2020-10-26 | 174.55 | 167.72 | 174.55 | 168.8 | 1466100.0 | 168.63 |
| 2020-10-23 | 177.9 | 175.81 | 177.77 | 176.99 | 1340300.0 | 176.81 |
| 2020-10-22 | 176.86 | 170.95 | 174.55 | 175.92 | 1197800.0 | 175.74 |
| 2020-10-21 | 176.39 | 173.43 | 174.0 | 174.0 | 1136200.0 | 173.82 |
| 2020-10-20 | 176.65 | 172.13 | 172.82 | 174.3 | 1296700.0 | 174.12 |
| 2020-10-19 | 177.91 | 171.42 | 177.26 | 171.97 | 1308100.0 | 171.8 |
| 2020-10-16 | 179.94 | 176.84 | 176.88 | 177.06 | 1279500.0 | 176.88 |
| 2020-10-15 | 176.37 | 173.33 | 175.16 | 176.02 | 2271600.0 | 175.84 |
| 2020-10-14 | 181.31 | 175.75 | 180.58 | 177.19 | 1239200.0 | 177.01 |
| 2020-10-13 | 183.75 | 179.75 | 183.11 | 180.03 | 877100.0 | 179.85 |
| 2020-10-12 | 184.94 | 181.86 | 184.48 | 183.14 | 1622800.0 | 182.96 |
| 2020-10-09 | 184.86 | 182.26 | 182.76 | 183.78 | 1073900.0 | 183.59 |
| 2020-10-08 | 181.69 | 177.45 | 177.46 | 181.55 | 1006400.0 | 181.37 |
| 2020-10-07 | 177.67 | 175.52 | 176.65 | 176.81 | 800000.0 | 176.63 |
| 2020-10-06 | 180.21 | 174.52 | 176.9 | 174.92 | 1032100.0 | 174.74 |
| 2020-10-05 | 181.29 | 174.82 | 181.29 | 176.52 | 1239600.0 | 176.34 |
| 2020-10-02 | 180.15 | 175.2 | 175.93 | 178.43 | 1270400.0 | 178.25 |
| 2020-10-01 | 182.6 | 176.71 | 179.11 | 179.24 | 1118400.0 | 179.06 |
| 2020-09-30 | 180.65 | 175.55 | 178.02 | 177.58 | 1390100.0 | 177.4 |
| 2020-09-29 | 179.47 | 177.16 | 179.18 | 177.5 | 1012400.0 | 177.32 |
| 2020-09-28 | 180.1 | 176.81 | 177.47 | 178.56 | 1558100.0 | 178.38 |
| 2020-09-25 | 175.92 | 170.5 | 171.71 | 175.0 | 2402300.0 | 174.82 |
| 2020-09-24 | 175.5 | 171.73 | 174.0 | 172.43 | 1173800.0 | 172.26 |
| 2020-09-23 | 180.24 | 174.16 | 179.43 | 174.78 | 1308800.0 | 174.6 |
| 2020-09-22 | 180.37 | 174.94 | 176.26 | 179.86 | 1361000.0 | 179.68 |
| 2020-09-21 | 176.57 | 171.63 | 176.16 | 175.56 | 1610600.0 | 175.38 |
| 2020-09-18 | 184.0 | 179.03 | 182.58 | 179.2 | 2692600.0 | 179.02 |
| 2020-09-17 | 181.64 | 173.52 | 173.94 | 181.48 | 2548400.0 | 181.3 |
| 2020-09-16 | 177.06 | 174.03 | 174.85 | 175.79 | 1438600.0 | 175.61 |
| 2020-09-15 | 175.49 | 171.46 | 171.5 | 173.15 | 1701800.0 | 172.98 |
| 2020-09-14 | 171.92 | 168.04 | 168.47 | 170.19 | 1017300.0 | 170.02 |
| 2020-09-11 | 169.36 | 164.57 | 169.09 | 166.27 | 1116100.0 | 166.1 |
| 2020-09-10 | 173.96 | 167.81 | 169.95 | 168.19 | 1297800.0 | 168.02 |
| 2020-09-09 | 170.94 | 165.99 | 169.13 | 169.15 | 1048900.0 | 168.98 |
| 2020-09-08 | 171.98 | 166.24 | 168.93 | 167.09 | 1990800.0 | 166.73 |
| 2020-09-04 | 178.89 | 169.58 | 176.89 | 172.56 | 2673400.0 | 172.18 |
| 2020-09-03 | 184.34 | 175.75 | 184.01 | 177.24 | 3336300.0 | 176.85 |
| 2020-09-02 | 185.26 | 178.42 | 180.04 | 184.85 | 2165700.0 | 184.45 |
| 2020-09-01 | 180.39 | 175.79 | 176.84 | 179.67 | 2126100.0 | 179.28 |
| 2020-08-31 | 178.21 | 176.33 | 178.21 | 176.62 | 1962900.0 | 176.24 |
| 2020-08-28 | 177.86 | 173.6 | 174.66 | 177.27 | 1441000.0 | 176.88 |
| 2020-08-27 | 176.24 | 173.78 | 175.75 | 174.63 | 1740100.0 | 174.25 |
| 2020-08-26 | 175.88 | 172.0 | 174.17 | 175.18 | 1874800.0 | 174.8 |
| 2020-08-25 | 174.57 | 172.31 | 172.84 | 173.89 | 2668600.0 | 173.51 |
| 2020-08-24 | 172.4 | 167.52 | 169.33 | 172.32 | 2268800.0 | 171.95 |
| 2020-08-21 | 168.65 | 166.35 | 167.96 | 168.18 | 1977900.0 | 167.81 |
| 2020-08-20 | 170.1 | 167.02 | 167.87 | 167.76 | 1794300.0 | 167.4 |
| 2020-08-19 | 172.11 | 168.51 | 172.11 | 169.45 | 1622600.0 | 169.08 |
| 2020-08-18 | 172.41 | 167.34 | 172.2 | 170.1 | 2387700.0 | 169.73 |
| 2020-08-17 | 174.6 | 171.98 | 173.02 | 172.27 | 1557900.0 | 171.9 |
| 2020-08-14 | 174.28 | 171.98 | 172.75 | 172.5 | 1195000.0 | 172.13 |
| 2020-08-13 | 174.79 | 172.14 | 172.4 | 173.4 | 1107100.0 | 173.02 |
| 2020-08-12 | 174.46 | 172.26 | 172.26 | 173.0 | 1707800.0 | 172.62 |
| 2020-08-11 | 173.87 | 168.82 | 171.63 | 170.93 | 1805700.0 | 170.56 |
| 2020-08-10 | 175.3 | 168.93 | 174.24 | 170.26 | 2160100.0 | 169.89 |
| 2020-08-07 | 175.32 | 172.14 | 174.97 | 174.83 | 1541200.0 | 174.45 |
| 2020-08-06 | 177.5 | 173.51 | 174.32 | 176.5 | 1324400.0 | 176.12 |
| 2020-08-05 | 176.99 | 173.59 | 175.4 | 174.34 | 2070100.0 | 173.96 |
| 2020-08-04 | 180.42 | 172.62 | 179.0 | 174.23 | 2578600.0 | 173.85 |
| 2020-08-03 | 185.47 | 176.67 | 181.5 | 179.04 | 4521900.0 | 178.65 |
| 2020-07-31 | 178.2 | 173.59 | 177.17 | 178.02 | 2800000.0 | 177.63 |
| 2020-07-30 | 176.82 | 172.1 | 174.5 | 176.08 | 2051400.0 | 175.7 |
| 2020-07-29 | 177.8 | 173.24 | 173.58 | 177.36 | 1410300.0 | 176.97 |
| 2020-07-28 | 175.66 | 171.74 | 173.43 | 171.87 | 1363000.0 | 171.5 |
| 2020-07-27 | 174.96 | 171.58 | 173.25 | 174.29 | 1194500.0 | 173.91 |
| 2020-07-24 | 174.06 | 171.13 | 173.8 | 172.63 | 999600.0 | 172.25 |
| 2020-07-23 | 179.47 | 174.19 | 176.93 | 174.99 | 966200.0 | 174.61 |
| 2020-07-22 | 178.04 | 173.31 | 173.87 | 177.8 | 1508200.0 | 177.41 |
| 2020-07-21 | 176.07 | 173.18 | 174.86 | 174.05 | 1190700.0 | 173.67 |
| 2020-07-20 | 175.0 | 169.82 | 171.12 | 174.1 | 1657500.0 | 173.72 |
| 2020-07-17 | 172.33 | 166.88 | 167.92 | 171.88 | 1931700.0 | 171.51 |
| 2020-07-16 | 168.39 | 165.41 | 167.7 | 166.55 | 1246300.0 | 166.19 |
| 2020-07-15 | 171.84 | 165.68 | 166.25 | 169.22 | 2643000.0 | 168.85 |
| 2020-07-14 | 163.16 | 158.33 | 160.62 | 163.05 | 1935800.0 | 162.7 |
| 2020-07-13 | 166.39 | 160.42 | 165.96 | 160.77 | 2152300.0 | 160.42 |
| 2020-07-10 | 164.95 | 162.09 | 162.88 | 164.54 | 1657900.0 | 164.18 |
| 2020-07-09 | 169.37 | 161.21 | 168.33 | 164.16 | 1985400.0 | 163.8 |
| 2020-07-08 | 170.08 | 166.51 | 168.2 | 168.42 | 1425000.0 | 168.05 |
| 2020-07-07 | 174.41 | 167.22 | 170.3 | 167.56 | 1726200.0 | 167.2 |
| 2020-07-06 | 174.96 | 169.85 | 174.27 | 171.07 | 1748100.0 | 170.7 |
| 2020-07-02 | 175.36 | 171.22 | 173.58 | 171.46 | 1516700.0 | 171.09 |
| 2020-07-01 | 173.68 | 169.72 | 170.0 | 171.49 | 2005500.0 | 171.12 |
| 2020-06-30 | 170.68 | 165.31 | 165.87 | 169.62 | 2159300.0 | 169.25 |
| 2020-06-29 | 166.83 | 161.91 | 163.86 | 166.57 | 2259500.0 | 166.21 |
| 2020-06-26 | 168.08 | 162.65 | 166.99 | 162.92 | 13427100.0 | 162.57 |
| 2020-06-25 | 167.81 | 164.43 | 166.58 | 167.56 | 2039700.0 | 167.2 |
| 2020-06-24 | 176.04 | 166.8 | 175.72 | 166.91 | 2338900.0 | 166.55 |
| 2020-06-23 | 179.46 | 176.24 | 179.17 | 177.21 | 1498300.0 | 176.82 |
| 2020-06-22 | 177.83 | 175.08 | 176.2 | 177.28 | 1785500.0 | 176.89 |
| 2020-06-19 | 184.25 | 176.0 | 183.72 | 176.08 | 2189100.0 | 175.7 |
| 2020-06-18 | 181.46 | 178.56 | 179.93 | 180.44 | 1433100.0 | 180.05 |
| 2020-06-17 | 187.1 | 180.51 | 187.1 | 180.97 | 2016700.0 | 180.58 |
| 2020-06-16 | 187.58 | 181.39 | 185.89 | 185.93 | 1989100.0 | 185.53 |
| 2020-06-15 | 180.75 | 172.7 | 174.21 | 180.02 | 1869600.0 | 179.63 |
| 2020-06-12 | 182.14 | 173.8 | 181.64 | 178.58 | 1467100.0 | 178.19 |
| 2020-06-11 | 183.55 | 173.88 | 183.0 | 175.42 | 2470300.0 | 175.04 |
| 2020-06-10 | 191.32 | 184.26 | 186.05 | 189.02 | 1769900.0 | 188.41 |
| 2020-06-09 | 188.69 | 185.14 | 188.19 | 185.45 | 1621800.0 | 184.86 |
| 2020-06-08 | 190.78 | 187.71 | 188.01 | 189.78 | 1230600.0 | 189.17 |
| 2020-06-05 | 190.7 | 185.28 | 187.75 | 189.4 | 2073800.0 | 188.79 |
| 2020-06-04 | 188.25 | 181.19 | 187.42 | 183.51 | 1780500.0 | 182.92 |
| 2020-06-03 | 189.35 | 181.15 | 182.47 | 189.11 | 2169700.0 | 188.5 |
| 2020-06-02 | 183.88 | 180.6 | 183.5 | 181.38 | 1549100.0 | 180.8 |
| 2020-06-01 | 182.83 | 179.18 | 179.69 | 181.68 | 1401500.0 | 181.1 |
| 2020-05-29 | 179.83 | 176.79 | 177.74 | 179.49 | 1846200.0 | 178.92 |
| 2020-05-28 | 181.55 | 176.95 | 178.66 | 177.94 | 1288600.0 | 177.37 |
| 2020-05-27 | 179.58 | 173.0 | 178.34 | 177.75 | 1749800.0 | 177.18 |
| 2020-05-26 | 182.79 | 176.57 | 182.31 | 177.43 | 1556700.0 | 176.86 |
| 2020-05-22 | 178.02 | 175.01 | 176.38 | 176.75 | 893100.0 | 176.18 |
| 2020-05-21 | 180.58 | 175.85 | 180.29 | 176.41 | 1091100.0 | 175.85 |
| 2020-05-20 | 184.49 | 180.0 | 181.72 | 180.47 | 1799000.0 | 179.89 |
| 2020-05-19 | 185.48 | 178.3 | 179.23 | 179.91 | 2130600.0 | 179.33 |
| 2020-05-18 | 181.88 | 176.17 | 176.97 | 180.1 | 2694700.0 | 179.52 |
| 2020-05-15 | 170.09 | 162.53 | 163.82 | 169.87 | 1494400.0 | 169.33 |
| 2020-05-14 | 164.31 | 158.08 | 160.8 | 164.31 | 1574800.0 | 163.78 |
| 2020-05-13 | 168.72 | 161.14 | 166.64 | 162.96 | 1817800.0 | 162.44 |
| 2020-05-12 | 173.42 | 167.21 | 172.91 | 167.32 | 1100700.0 | 166.78 |
| 2020-05-11 | 174.68 | 172.0 | 173.4 | 172.69 | 1193900.0 | 172.14 |
| 2020-05-08 | 177.41 | 172.68 | 176.05 | 175.04 | 1587700.0 | 174.48 |
| 2020-05-07 | 178.98 | 174.25 | 174.25 | 174.76 | 1876200.0 | 174.2 |
| 2020-05-06 | 182.7 | 169.87 | 179.85 | 170.1 | 3156600.0 | 169.56 |
| 2020-05-05 | 168.75 | 165.37 | 165.53 | 166.95 | 1577200.0 | 166.42 |
| 2020-05-04 | 162.99 | 157.63 | 159.63 | 162.41 | 1110000.0 | 161.89 |
| 2020-05-01 | 163.44 | 159.3 | 161.41 | 161.64 | 1115600.0 | 161.12 |
| 2020-04-30 | 168.08 | 164.28 | 167.91 | 166.02 | 1938700.0 | 165.49 |
| 2020-04-29 | 173.49 | 168.5 | 168.71 | 169.82 | 2357600.0 | 169.28 |
| 2020-04-28 | 165.84 | 159.68 | 163.25 | 162.87 | 2153300.0 | 162.35 |
| 2020-04-27 | 159.36 | 154.49 | 154.49 | 158.83 | 1545500.0 | 158.32 |
| 2020-04-24 | 153.67 | 147.28 | 148.83 | 153.01 | 1336900.0 | 152.52 |
| 2020-04-23 | 149.95 | 146.93 | 148.42 | 147.26 | 1139300.0 | 146.79 |
| 2020-04-22 | 148.79 | 144.01 | 145.2 | 147.62 | 1790000.0 | 147.15 |
| 2020-04-21 | 145.34 | 139.95 | 144.98 | 141.29 | 1939300.0 | 140.84 |
| 2020-04-20 | 152.57 | 147.01 | 152.0 | 148.21 | 2213700.0 | 147.74 |
| 2020-04-17 | 155.37 | 146.75 | 147.06 | 154.88 | 3208200.0 | 154.38 |
| 2020-04-16 | 141.9 | 137.99 | 141.9 | 141.0 | 1898100.0 | 140.55 |
| 2020-04-15 | 142.34 | 138.52 | 141.78 | 140.78 | 1926300.0 | 140.33 |
| 2020-04-14 | 148.8 | 145.09 | 147.82 | 146.29 | 2266400.0 | 145.82 |
| 2020-04-13 | 149.13 | 139.01 | 148.8 | 143.66 | 2514400.0 | 143.2 |
| 2020-04-09 | 155.3 | 148.61 | 151.94 | 151.03 | 1606700.0 | 150.55 |
| 2020-04-08 | 150.45 | 140.43 | 142.92 | 149.29 | 2120800.0 | 148.81 |
| 2020-04-07 | 152.62 | 139.73 | 151.22 | 141.07 | 4128300.0 | 140.62 |
| 2020-04-06 | 144.42 | 131.44 | 135.36 | 143.74 | 2961400.0 | 143.28 |
| 2020-04-03 | 131.2 | 124.55 | 129.0 | 126.3 | 2220800.0 | 125.9 |
| 2020-04-02 | 135.56 | 127.3 | 131.94 | 130.69 | 2833500.0 | 130.27 |
| 2020-04-01 | 138.0 | 130.0 | 135.98 | 133.11 | 2490700.0 | 132.68 |
| 2020-03-31 | 150.03 | 142.72 | 148.66 | 144.23 | 3551000.0 | 143.77 |
| 2020-03-30 | 152.42 | 142.29 | 144.69 | 151.23 | 2651700.0 | 150.75 |
| 2020-03-27 | 150.48 | 143.15 | 145.02 | 144.96 | 2576800.0 | 144.5 |
| 2020-03-26 | 155.85 | 145.07 | 149.51 | 152.87 | 3185200.0 | 152.38 |
| 2020-03-25 | 154.17 | 139.56 | 141.9 | 146.7 | 3411000.0 | 146.23 |
| 2020-03-24 | 142.8 | 121.48 | 121.91 | 141.23 | 4652600.0 | 140.78 |
| 2020-03-23 | 118.69 | 105.54 | 116.68 | 116.07 | 5084600.0 | 115.7 |
| 2020-03-20 | 135.31 | 117.38 | 132.87 | 119.0 | 5212000.0 | 118.62 |
| 2020-03-19 | 137.09 | 122.67 | 132.97 | 130.52 | 5356300.0 | 130.1 |
| 2020-03-18 | 139.55 | 116.24 | 135.96 | 134.56 | 4864700.0 | 134.13 |
| 2020-03-17 | 148.35 | 134.27 | 141.97 | 147.81 | 5254800.0 | 147.34 |
| 2020-03-16 | 155.07 | 136.73 | 150.01 | 139.83 | 5461600.0 | 139.38 |
| 2020-03-13 | 173.53 | 156.01 | 165.56 | 172.99 | 2972000.0 | 172.44 |
| 2020-03-12 | 170.0 | 151.73 | 160.0 | 157.11 | 3537500.0 | 156.61 |
| 2020-03-11 | 179.0 | 168.77 | 176.53 | 172.15 | 3240100.0 | 171.4 |
| 2020-03-10 | 183.65 | 165.5 | 170.31 | 181.77 | 4335500.0 | 180.98 |
| 2020-03-09 | 170.69 | 161.35 | 166.75 | 164.75 | 3144700.0 | 164.04 |
| 2020-03-06 | 181.06 | 173.84 | 179.43 | 179.56 | 2589100.0 | 178.78 |
| 2020-03-05 | 190.51 | 182.85 | 189.34 | 185.73 | 2415700.0 | 184.93 |
| 2020-03-04 | 194.22 | 188.05 | 190.19 | 193.92 | 1490100.0 | 193.08 |
| 2020-03-03 | 195.31 | 184.82 | 192.4 | 187.58 | 2378800.0 | 186.77 |
| 2020-03-02 | 192.42 | 183.15 | 185.05 | 192.39 | 3027200.0 | 191.56 |
| 2020-02-28 | 184.04 | 175.0 | 176.75 | 183.97 | 4061400.0 | 183.17 |
| 2020-02-27 | 189.24 | 182.36 | 185.38 | 183.75 | 3416400.0 | 182.95 |
| 2020-02-26 | 196.43 | 188.77 | 190.91 | 189.65 | 2089600.0 | 188.83 |
| 2020-02-25 | 202.24 | 190.82 | 201.13 | 191.2 | 2814100.0 | 190.37 |
| 2020-02-24 | 201.55 | 195.53 | 197.61 | 200.42 | 2083700.0 | 199.55 |
| 2020-02-21 | 207.92 | 203.04 | 207.56 | 204.39 | 1442800.0 | 203.5 |
| 2020-02-20 | 209.62 | 203.62 | 206.53 | 208.47 | 1979400.0 | 207.57 |
| 2020-02-19 | 209.62 | 206.87 | 208.39 | 206.98 | 1270200.0 | 206.08 |
| 2020-02-18 | 208.32 | 205.45 | 206.0 | 207.07 | 2363000.0 | 206.17 |