| 名前 | Goldman Sachs Group Inc. (The) Common Stock |
| ティッカー | GS |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 312.92 | 309.22 | 310.0 | 311.96 | 2790600.0 | 311.96 |
| 2021-02-12 | 306.7 | 301.77 | 301.99 | 306.32 | 1977300.0 | 306.32 |
| 2021-02-11 | 305.01 | 299.17 | 303.98 | 302.32 | 2159900.0 | 302.32 |
| 2021-02-10 | 305.18 | 297.75 | 300.0 | 304.28 | 3213700.0 | 304.28 |
| 2021-02-09 | 302.45 | 297.7 | 299.6 | 300.46 | 2071700.0 | 300.46 |
| 2021-02-08 | 300.89 | 294.5 | 295.0 | 300.15 | 2826200.0 | 300.15 |
| 2021-02-05 | 297.24 | 292.19 | 295.0 | 293.5 | 2938100.0 | 293.5 |
| 2021-02-04 | 295.83 | 289.52 | 290.0 | 293.75 | 2994700.0 | 293.75 |
| 2021-02-03 | 289.81 | 285.18 | 286.61 | 288.55 | 2712800.0 | 288.55 |
| 2021-02-02 | 288.25 | 278.0 | 278.32 | 286.97 | 5195500.0 | 286.97 |
| 2021-02-01 | 276.8 | 272.0 | 272.66 | 274.73 | 2324100.0 | 274.73 |
| 2021-01-29 | 277.4 | 270.62 | 274.27 | 271.17 | 3412000.0 | 271.17 |
| 2021-01-28 | 279.83 | 271.33 | 274.61 | 275.02 | 3778700.0 | 275.02 |
| 2021-01-27 | 277.37 | 271.32 | 276.0 | 273.33 | 3891800.0 | 273.33 |
| 2021-01-26 | 285.77 | 280.08 | 283.93 | 281.76 | 3296800.0 | 281.76 |
| 2021-01-25 | 286.35 | 277.5 | 285.53 | 283.04 | 4575000.0 | 283.04 |
| 2021-01-22 | 290.59 | 285.5 | 286.69 | 289.39 | 2568800.0 | 289.39 |
| 2021-01-21 | 292.74 | 288.53 | 290.45 | 289.37 | 2517800.0 | 289.37 |
| 2021-01-20 | 297.45 | 287.48 | 295.82 | 290.47 | 4792600.0 | 290.47 |
| 2021-01-19 | 306.6 | 293.8 | 305.0 | 294.2 | 6727800.0 | 294.2 |
| 2021-01-15 | 304.86 | 296.88 | 301.19 | 301.01 | 3863700.0 | 301.01 |
| 2021-01-14 | 309.41 | 303.54 | 304.05 | 307.87 | 3192200.0 | 307.87 |
| 2021-01-13 | 303.72 | 299.1 | 300.08 | 302.94 | 2413800.0 | 302.94 |
| 2021-01-12 | 303.98 | 296.02 | 297.14 | 302.21 | 4814400.0 | 302.21 |
| 2021-01-11 | 295.0 | 284.2 | 286.8 | 293.83 | 2650100.0 | 293.83 |
| 2021-01-08 | 292.28 | 285.06 | 292.0 | 290.08 | 2800800.0 | 290.08 |
| 2021-01-07 | 295.89 | 286.68 | 287.77 | 291.65 | 4009700.0 | 291.65 |
| 2021-01-06 | 288.38 | 273.1 | 276.29 | 285.55 | 6383500.0 | 285.55 |
| 2021-01-05 | 273.5 | 262.57 | 263.88 | 270.93 | 4207100.0 | 270.93 |
| 2021-01-04 | 267.58 | 260.16 | 267.0 | 265.0 | 3572000.0 | 265.0 |
| 2020-12-31 | 263.93 | 258.0 | 258.8 | 263.71 | 2042000.0 | 263.71 |
| 2020-12-30 | 260.65 | 257.83 | 258.81 | 259.45 | 1566500.0 | 259.45 |
| 2020-12-29 | 260.86 | 256.5 | 260.26 | 258.01 | 1430900.0 | 258.01 |
| 2020-12-28 | 262.65 | 257.0 | 257.81 | 259.59 | 2793400.0 | 259.59 |
| 2020-12-24 | 257.62 | 253.75 | 257.04 | 256.16 | 968100.0 | 256.16 |
| 2020-12-23 | 260.58 | 251.3 | 251.5 | 256.45 | 3376100.0 | 256.45 |
| 2020-12-22 | 257.7 | 249.8 | 256.86 | 250.09 | 3599800.0 | 250.09 |
| 2020-12-21 | 260.85 | 248.76 | 250.29 | 256.98 | 7408500.0 | 256.98 |
| 2020-12-18 | 245.39 | 240.56 | 245.39 | 242.13 | 4088100.0 | 242.13 |
| 2020-12-17 | 245.93 | 243.0 | 245.0 | 244.43 | 2983600.0 | 244.43 |
| 2020-12-16 | 243.9 | 241.12 | 243.56 | 243.77 | 2400900.0 | 243.77 |
| 2020-12-15 | 243.61 | 237.19 | 239.5 | 242.43 | 2348800.0 | 242.43 |
| 2020-12-14 | 243.5 | 237.39 | 243.28 | 237.79 | 1927800.0 | 237.79 |
| 2020-12-11 | 241.2 | 237.1 | 240.81 | 239.99 | 2077300.0 | 239.99 |
| 2020-12-10 | 245.18 | 239.51 | 240.0 | 244.4 | 2541700.0 | 244.4 |
| 2020-12-09 | 245.36 | 239.53 | 240.0 | 242.82 | 3552300.0 | 242.82 |
| 2020-12-08 | 239.19 | 236.58 | 237.01 | 238.84 | 1371800.0 | 238.84 |
| 2020-12-07 | 239.85 | 235.45 | 238.54 | 238.45 | 1788600.0 | 238.45 |
| 2020-12-04 | 239.75 | 236.95 | 237.7 | 239.58 | 2373000.0 | 239.58 |
| 2020-12-03 | 238.85 | 234.64 | 237.29 | 235.47 | 2142600.0 | 235.47 |
| 2020-12-02 | 238.13 | 231.58 | 232.08 | 237.65 | 2136300.0 | 237.65 |
| 2020-12-01 | 234.87 | 231.35 | 231.96 | 232.08 | 2581000.0 | 232.08 |
| 2020-11-30 | 235.0 | 230.36 | 232.05 | 230.58 | 2705400.0 | 229.33 |
| 2020-11-27 | 237.3 | 233.79 | 237.0 | 235.4 | 1050400.0 | 234.12 |
| 2020-11-25 | 237.45 | 232.43 | 235.0 | 236.54 | 2272800.0 | 235.26 |
| 2020-11-24 | 238.12 | 230.63 | 231.1 | 237.5 | 3915200.0 | 236.21 |
| 2020-11-23 | 230.0 | 225.73 | 226.06 | 228.83 | 3371300.0 | 227.59 |
| 2020-11-20 | 224.81 | 222.63 | 223.0 | 223.35 | 1848100.0 | 222.14 |
| 2020-11-19 | 224.94 | 222.11 | 224.3 | 224.57 | 1505200.0 | 223.35 |
| 2020-11-18 | 227.72 | 223.51 | 225.0 | 224.3 | 2856200.0 | 223.08 |
| 2020-11-17 | 224.85 | 218.33 | 220.02 | 224.65 | 2722900.0 | 223.43 |
| 2020-11-16 | 224.6 | 220.03 | 223.53 | 222.38 | 3004700.0 | 221.17 |
| 2020-11-13 | 220.96 | 215.41 | 215.85 | 219.08 | 2832100.0 | 217.89 |
| 2020-11-12 | 216.86 | 212.4 | 215.22 | 214.51 | 3005500.0 | 213.35 |
| 2020-11-11 | 219.92 | 215.03 | 218.64 | 218.05 | 2680700.0 | 216.87 |
| 2020-11-10 | 218.38 | 211.18 | 215.25 | 217.47 | 4166500.0 | 216.29 |
| 2020-11-09 | 218.0 | 209.37 | 214.49 | 214.93 | 6960500.0 | 213.76 |
| 2020-11-06 | 204.39 | 200.42 | 204.34 | 201.26 | 2475100.0 | 200.17 |
| 2020-11-05 | 204.12 | 199.06 | 199.65 | 202.96 | 2892800.0 | 201.86 |
| 2020-11-04 | 200.82 | 194.9 | 196.25 | 197.87 | 3868500.0 | 196.8 |
| 2020-11-03 | 199.0 | 193.22 | 193.94 | 197.93 | 4545500.0 | 196.86 |
| 2020-11-02 | 192.7 | 188.23 | 192.0 | 190.2 | 2459600.0 | 189.17 |
| 2020-10-30 | 190.4 | 185.52 | 189.51 | 189.04 | 3658800.0 | 188.02 |
| 2020-10-29 | 192.35 | 186.9 | 189.8 | 189.94 | 3581200.0 | 188.91 |
| 2020-10-28 | 193.37 | 188.94 | 191.31 | 189.77 | 4214600.0 | 188.74 |
| 2020-10-27 | 200.59 | 195.41 | 200.0 | 195.68 | 3430400.0 | 194.62 |
| 2020-10-26 | 202.81 | 198.51 | 202.49 | 201.14 | 3249700.0 | 200.05 |
| 2020-10-23 | 208.21 | 204.02 | 206.76 | 205.04 | 2110200.0 | 203.93 |
| 2020-10-22 | 206.37 | 202.2 | 203.2 | 205.4 | 2136900.0 | 204.29 |
| 2020-10-21 | 207.95 | 202.01 | 207.39 | 202.91 | 3083600.0 | 201.81 |
| 2020-10-20 | 211.38 | 206.47 | 206.7 | 208.03 | 3335500.0 | 206.9 |
| 2020-10-19 | 207.91 | 204.59 | 207.39 | 205.69 | 3235300.0 | 204.57 |
| 2020-10-16 | 210.0 | 205.81 | 208.32 | 206.21 | 3244500.0 | 205.09 |
| 2020-10-15 | 210.73 | 206.9 | 209.58 | 208.6 | 4325700.0 | 207.47 |
| 2020-10-14 | 214.45 | 210.27 | 213.88 | 211.23 | 7557000.0 | 210.08 |
| 2020-10-13 | 214.11 | 209.18 | 214.01 | 210.81 | 3317300.0 | 209.67 |
| 2020-10-12 | 214.89 | 207.41 | 207.41 | 214.12 | 3474200.0 | 212.96 |
| 2020-10-09 | 209.81 | 206.07 | 208.76 | 207.54 | 3040900.0 | 206.41 |
| 2020-10-08 | 208.16 | 204.11 | 205.15 | 207.98 | 2330600.0 | 206.85 |
| 2020-10-07 | 205.0 | 201.17 | 203.9 | 203.6 | 2326600.0 | 202.5 |
| 2020-10-06 | 206.09 | 199.9 | 204.25 | 201.09 | 2833100.0 | 200.0 |
| 2020-10-05 | 202.84 | 199.59 | 201.93 | 201.8 | 2551600.0 | 200.71 |
| 2020-10-02 | 200.7 | 195.29 | 195.34 | 199.9 | 2541200.0 | 198.82 |
| 2020-10-01 | 203.13 | 197.87 | 201.53 | 198.55 | 2288700.0 | 197.47 |
| 2020-09-30 | 203.08 | 198.36 | 198.68 | 200.97 | 3073900.0 | 199.88 |
| 2020-09-29 | 198.77 | 195.43 | 198.16 | 196.79 | 2400000.0 | 195.72 |
| 2020-09-28 | 201.87 | 197.15 | 197.78 | 199.07 | 3280100.0 | 197.99 |
| 2020-09-25 | 195.39 | 189.61 | 192.96 | 194.95 | 3106000.0 | 193.89 |
| 2020-09-24 | 197.46 | 187.05 | 188.98 | 195.11 | 5114600.0 | 194.05 |
| 2020-09-23 | 192.92 | 185.87 | 192.0 | 186.12 | 3116100.0 | 185.11 |
| 2020-09-22 | 196.14 | 188.43 | 194.0 | 191.62 | 3355800.0 | 190.58 |
| 2020-09-21 | 194.17 | 187.47 | 189.9 | 194.0 | 4871300.0 | 192.95 |
| 2020-09-18 | 196.65 | 192.38 | 195.01 | 194.86 | 9066300.0 | 193.8 |
| 2020-09-17 | 199.89 | 194.51 | 198.21 | 194.83 | 4274800.0 | 193.77 |
| 2020-09-16 | 203.8 | 198.07 | 198.49 | 200.68 | 3571400.0 | 199.59 |
| 2020-09-15 | 202.59 | 197.98 | 202.0 | 198.0 | 3717600.0 | 196.93 |
| 2020-09-14 | 203.3 | 200.67 | 203.3 | 201.34 | 2756900.0 | 200.25 |
| 2020-09-11 | 201.91 | 198.95 | 200.24 | 200.92 | 2376400.0 | 199.83 |
| 2020-09-10 | 205.35 | 199.55 | 203.73 | 200.01 | 2510300.0 | 198.93 |
| 2020-09-09 | 204.83 | 202.03 | 204.19 | 202.22 | 4681400.0 | 201.12 |
| 2020-09-08 | 209.96 | 201.27 | 209.51 | 202.48 | 4574700.0 | 201.38 |
| 2020-09-04 | 213.35 | 205.32 | 210.89 | 210.94 | 3668900.0 | 209.8 |
| 2020-09-03 | 215.23 | 205.83 | 211.75 | 207.56 | 3533500.0 | 206.43 |
| 2020-09-02 | 210.93 | 205.37 | 205.79 | 210.04 | 3565200.0 | 208.9 |
| 2020-09-01 | 206.71 | 203.01 | 203.6 | 205.46 | 2458800.0 | 204.35 |
| 2020-08-31 | 206.41 | 203.63 | 205.5 | 204.87 | 3046200.0 | 203.76 |
| 2020-08-28 | 212.0 | 207.09 | 211.89 | 207.71 | 3697400.0 | 205.34 |
| 2020-08-27 | 213.0 | 206.41 | 206.68 | 210.15 | 3692400.0 | 207.75 |
| 2020-08-26 | 207.28 | 205.03 | 205.89 | 207.22 | 2563200.0 | 204.86 |
| 2020-08-25 | 210.49 | 205.17 | 209.99 | 206.0 | 2627600.0 | 203.65 |
| 2020-08-24 | 207.43 | 201.32 | 203.11 | 207.34 | 3097400.0 | 204.97 |
| 2020-08-21 | 203.35 | 199.82 | 200.11 | 202.43 | 1780900.0 | 200.12 |
| 2020-08-20 | 203.28 | 200.34 | 200.76 | 201.85 | 1764200.0 | 199.55 |
| 2020-08-19 | 206.1 | 201.77 | 202.4 | 203.02 | 2458500.0 | 200.7 |
| 2020-08-18 | 203.58 | 201.1 | 203.45 | 201.31 | 3067900.0 | 199.01 |
| 2020-08-17 | 207.85 | 202.53 | 207.0 | 203.07 | 3920500.0 | 200.75 |
| 2020-08-14 | 209.48 | 206.61 | 207.46 | 207.97 | 2287600.0 | 205.6 |
| 2020-08-13 | 212.2 | 207.69 | 210.41 | 208.39 | 2219900.0 | 206.01 |
| 2020-08-12 | 215.95 | 209.27 | 214.7 | 212.13 | 2439400.0 | 209.71 |
| 2020-08-11 | 216.95 | 210.53 | 212.72 | 211.06 | 4042700.0 | 208.65 |
| 2020-08-10 | 210.64 | 208.04 | 209.59 | 209.38 | 2432800.0 | 206.99 |
| 2020-08-07 | 208.8 | 202.45 | 203.48 | 208.27 | 3073800.0 | 205.89 |
| 2020-08-06 | 206.29 | 203.83 | 205.0 | 204.25 | 1882400.0 | 201.92 |
| 2020-08-05 | 204.81 | 203.01 | 203.17 | 204.52 | 2323200.0 | 202.19 |
| 2020-08-04 | 201.72 | 198.48 | 199.35 | 201.64 | 1944700.0 | 199.34 |
| 2020-08-03 | 199.88 | 196.53 | 198.49 | 199.39 | 2294600.0 | 197.12 |
| 2020-07-31 | 199.84 | 196.51 | 199.84 | 197.96 | 2401100.0 | 195.7 |
| 2020-07-30 | 199.99 | 196.3 | 199.5 | 199.53 | 3057900.0 | 197.25 |
| 2020-07-29 | 203.89 | 199.62 | 201.7 | 202.58 | 2635000.0 | 200.27 |
| 2020-07-28 | 203.6 | 201.09 | 201.91 | 201.62 | 2139600.0 | 199.32 |
| 2020-07-27 | 204.18 | 199.59 | 200.1 | 203.02 | 2601200.0 | 200.7 |
| 2020-07-24 | 204.93 | 201.32 | 203.0 | 201.47 | 3191500.0 | 199.17 |
| 2020-07-23 | 206.02 | 202.05 | 205.1 | 203.02 | 4088600.0 | 200.7 |
| 2020-07-22 | 211.0 | 205.35 | 210.5 | 206.0 | 4978400.0 | 203.65 |
| 2020-07-21 | 213.81 | 210.39 | 212.25 | 212.02 | 3394200.0 | 209.6 |
| 2020-07-20 | 213.17 | 210.25 | 210.73 | 211.71 | 2268700.0 | 209.3 |
| 2020-07-17 | 215.17 | 211.25 | 214.9 | 211.41 | 3614300.0 | 209.0 |
| 2020-07-16 | 220.46 | 213.5 | 213.51 | 214.67 | 5769600.0 | 212.22 |
| 2020-07-15 | 225.24 | 214.69 | 224.37 | 216.9 | 12516700.0 | 214.43 |
| 2020-07-14 | 214.3 | 207.01 | 211.43 | 214.01 | 5202000.0 | 211.57 |
| 2020-07-13 | 212.98 | 207.0 | 209.0 | 208.88 | 4449600.0 | 206.5 |
| 2020-07-10 | 206.32 | 196.83 | 196.87 | 205.56 | 4414800.0 | 203.22 |
| 2020-07-09 | 202.5 | 195.0 | 202.11 | 196.83 | 3160100.0 | 194.58 |
| 2020-07-08 | 203.25 | 199.02 | 199.54 | 202.25 | 2789700.0 | 199.94 |
| 2020-07-07 | 205.71 | 199.19 | 205.5 | 199.36 | 2853500.0 | 197.09 |
| 2020-07-06 | 207.79 | 201.13 | 201.34 | 207.36 | 3567700.0 | 204.99 |
| 2020-07-02 | 203.0 | 197.13 | 202.5 | 197.4 | 2699400.0 | 195.15 |
| 2020-07-01 | 199.74 | 195.52 | 198.88 | 197.57 | 2620100.0 | 195.32 |
| 2020-06-30 | 198.41 | 193.62 | 193.84 | 197.62 | 3102800.0 | 195.37 |
| 2020-06-29 | 193.9 | 188.66 | 191.38 | 193.47 | 3736000.0 | 191.26 |
| 2020-06-26 | 200.24 | 188.51 | 199.0 | 189.19 | 9530700.0 | 187.03 |
| 2020-06-25 | 207.39 | 197.61 | 197.86 | 207.1 | 3466500.0 | 204.74 |
| 2020-06-24 | 202.61 | 197.38 | 202.34 | 198.02 | 2756700.0 | 195.76 |
| 2020-06-23 | 207.51 | 203.64 | 206.5 | 204.78 | 2451800.0 | 202.44 |
| 2020-06-22 | 204.58 | 200.0 | 200.99 | 203.42 | 1806900.0 | 201.1 |
| 2020-06-19 | 207.42 | 200.97 | 207.05 | 201.63 | 4962400.0 | 199.33 |
| 2020-06-18 | 207.26 | 202.67 | 203.99 | 203.84 | 2051700.0 | 201.51 |
| 2020-06-17 | 210.79 | 205.44 | 210.0 | 206.19 | 1795600.0 | 203.84 |
| 2020-06-16 | 214.98 | 203.73 | 214.98 | 209.59 | 3099100.0 | 207.2 |
| 2020-06-15 | 206.99 | 195.15 | 195.73 | 206.31 | 3467400.0 | 203.96 |
| 2020-06-12 | 202.94 | 196.21 | 200.62 | 201.78 | 3379400.0 | 199.48 |
| 2020-06-11 | 206.9 | 194.02 | 204.7 | 194.13 | 4923400.0 | 191.92 |
| 2020-06-10 | 219.85 | 212.8 | 217.39 | 213.52 | 3091200.0 | 211.08 |
| 2020-06-09 | 220.02 | 215.16 | 215.74 | 218.1 | 2478400.0 | 215.61 |
| 2020-06-08 | 222.26 | 218.24 | 220.02 | 220.81 | 3260300.0 | 218.29 |
| 2020-06-05 | 222.98 | 217.66 | 222.0 | 217.92 | 4737600.0 | 215.43 |
| 2020-06-04 | 214.99 | 207.96 | 208.79 | 214.82 | 3522300.0 | 212.37 |
| 2020-06-03 | 211.93 | 206.43 | 208.49 | 210.57 | 3471900.0 | 208.17 |
| 2020-06-02 | 206.5 | 201.32 | 203.77 | 204.14 | 4128700.0 | 201.81 |
| 2020-06-01 | 201.77 | 195.12 | 197.31 | 199.93 | 2230800.0 | 197.65 |
| 2020-05-29 | 200.92 | 194.65 | 197.23 | 196.49 | 3824500.0 | 194.25 |
| 2020-05-28 | 211.31 | 201.21 | 210.84 | 201.22 | 4886100.0 | 197.69 |
| 2020-05-27 | 210.71 | 200.01 | 203.0 | 209.66 | 8182100.0 | 205.98 |
| 2020-05-26 | 197.1 | 185.22 | 185.63 | 196.06 | 5971200.0 | 192.62 |
| 2020-05-22 | 180.64 | 178.06 | 180.03 | 179.93 | 2176400.0 | 176.77 |
| 2020-05-21 | 181.17 | 177.68 | 180.2 | 180.1 | 2153500.0 | 176.94 |
| 2020-05-20 | 183.83 | 180.3 | 180.95 | 181.44 | 2599900.0 | 178.26 |
| 2020-05-19 | 182.19 | 177.72 | 180.56 | 177.83 | 2210500.0 | 174.71 |
| 2020-05-18 | 183.1 | 175.24 | 177.71 | 181.88 | 4512600.0 | 178.69 |
| 2020-05-15 | 174.09 | 170.58 | 173.48 | 171.87 | 2867800.0 | 168.85 |
| 2020-05-14 | 174.78 | 165.36 | 169.04 | 174.45 | 4176700.0 | 171.39 |
| 2020-05-13 | 176.88 | 170.76 | 175.66 | 171.8 | 3445300.0 | 168.79 |
| 2020-05-12 | 184.3 | 176.75 | 183.89 | 177.21 | 3549200.0 | 174.1 |
| 2020-05-11 | 184.85 | 181.26 | 182.54 | 183.16 | 2212200.0 | 179.95 |
| 2020-05-08 | 185.91 | 182.74 | 185.03 | 185.39 | 2282600.0 | 182.14 |
| 2020-05-07 | 183.38 | 179.18 | 179.18 | 182.32 | 2480100.0 | 179.12 |
| 2020-05-06 | 181.2 | 175.21 | 179.68 | 176.92 | 2408700.0 | 173.82 |
| 2020-05-05 | 182.6 | 178.14 | 179.1 | 178.3 | 3272600.0 | 175.17 |
| 2020-05-04 | 176.31 | 171.72 | 175.0 | 176.03 | 2990100.0 | 172.94 |
| 2020-05-01 | 179.6 | 176.65 | 179.0 | 177.1 | 2650200.0 | 173.99 |
| 2020-04-30 | 187.55 | 182.9 | 186.0 | 183.42 | 2695400.0 | 180.2 |
| 2020-04-29 | 193.72 | 189.57 | 192.61 | 190.03 | 3086300.0 | 186.7 |
| 2020-04-28 | 190.42 | 184.87 | 189.16 | 187.01 | 3344700.0 | 183.73 |
| 2020-04-27 | 184.25 | 178.72 | 179.1 | 183.54 | 2743100.0 | 180.32 |
| 2020-04-24 | 177.95 | 173.49 | 177.0 | 177.0 | 2024400.0 | 173.89 |
| 2020-04-23 | 179.07 | 174.45 | 177.0 | 175.05 | 2013300.0 | 171.98 |
| 2020-04-22 | 178.18 | 174.47 | 177.5 | 175.98 | 2316600.0 | 172.89 |
| 2020-04-21 | 179.2 | 173.66 | 175.44 | 173.81 | 3819000.0 | 170.76 |
| 2020-04-20 | 186.32 | 178.02 | 179.7 | 180.4 | 4674800.0 | 177.23 |
| 2020-04-17 | 185.28 | 178.29 | 183.49 | 183.49 | 5426700.0 | 180.27 |
| 2020-04-16 | 178.44 | 172.39 | 177.22 | 177.04 | 4662200.0 | 173.93 |
| 2020-04-15 | 181.68 | 169.15 | 170.63 | 178.52 | 6042700.0 | 175.39 |
| 2020-04-14 | 183.38 | 174.54 | 182.35 | 178.23 | 4149600.0 | 175.1 |
| 2020-04-13 | 184.97 | 179.13 | 183.85 | 179.18 | 4774300.0 | 176.04 |
| 2020-04-09 | 187.33 | 179.77 | 180.58 | 184.26 | 6449900.0 | 181.03 |
| 2020-04-08 | 178.1 | 168.55 | 168.55 | 176.96 | 5194800.0 | 173.85 |
| 2020-04-07 | 169.14 | 162.45 | 166.0 | 166.02 | 4953500.0 | 163.11 |
| 2020-04-06 | 158.93 | 153.77 | 155.47 | 158.23 | 4689400.0 | 155.45 |
| 2020-04-03 | 150.92 | 145.23 | 149.2 | 146.93 | 2801600.0 | 144.35 |
| 2020-04-02 | 150.45 | 141.67 | 143.02 | 149.93 | 4446900.0 | 147.3 |
| 2020-04-01 | 149.57 | 145.0 | 146.1 | 145.29 | 4689100.0 | 142.74 |
| 2020-03-31 | 161.1 | 153.72 | 158.13 | 154.59 | 3588200.0 | 151.88 |
| 2020-03-30 | 160.43 | 153.18 | 158.52 | 159.62 | 4152800.0 | 156.82 |
| 2020-03-27 | 163.73 | 157.0 | 159.08 | 158.34 | 4186700.0 | 155.56 |
| 2020-03-26 | 167.66 | 154.31 | 156.37 | 165.79 | 6762200.0 | 162.88 |
| 2020-03-25 | 162.21 | 145.32 | 154.6 | 155.13 | 8587800.0 | 152.41 |
| 2020-03-24 | 153.9 | 143.63 | 144.32 | 153.6 | 6647400.0 | 150.9 |
| 2020-03-23 | 141.94 | 133.26 | 136.03 | 134.97 | 5472600.0 | 132.6 |
| 2020-03-20 | 149.19 | 138.29 | 148.99 | 138.41 | 7561300.0 | 135.98 |
| 2020-03-19 | 152.49 | 130.85 | 137.38 | 149.49 | 6548200.0 | 146.87 |
| 2020-03-18 | 155.97 | 135.41 | 150.0 | 140.02 | 9543200.0 | 137.56 |
| 2020-03-17 | 166.74 | 150.0 | 157.0 | 158.67 | 6876300.0 | 155.89 |
| 2020-03-16 | 169.54 | 150.0 | 150.23 | 154.66 | 6888000.0 | 151.95 |
| 2020-03-13 | 177.56 | 152.35 | 162.82 | 177.17 | 6368400.0 | 174.06 |
| 2020-03-12 | 166.75 | 150.0 | 160.0 | 150.68 | 8357700.0 | 148.04 |
| 2020-03-11 | 180.77 | 170.97 | 178.48 | 171.89 | 5314000.0 | 168.87 |
| 2020-03-10 | 185.4 | 173.29 | 181.62 | 184.35 | 6803900.0 | 181.12 |
| 2020-03-09 | 179.25 | 170.16 | 173.58 | 172.81 | 6443000.0 | 169.78 |
| 2020-03-06 | 196.3 | 189.28 | 190.68 | 192.85 | 5071900.0 | 189.47 |
| 2020-03-05 | 203.47 | 196.95 | 201.33 | 198.79 | 4151500.0 | 195.3 |
| 2020-03-04 | 208.92 | 202.7 | 205.84 | 208.74 | 3520400.0 | 205.08 |
| 2020-03-03 | 211.79 | 202.12 | 209.0 | 203.43 | 5677200.0 | 199.86 |
| 2020-03-02 | 209.62 | 197.63 | 201.41 | 209.47 | 5285500.0 | 205.79 |
| 2020-02-28 | 202.25 | 194.85 | 199.09 | 200.77 | 6740700.0 | 197.25 |
| 2020-02-27 | 213.48 | 205.37 | 210.49 | 205.69 | 5848200.0 | 200.85 |
| 2020-02-26 | 220.0 | 214.76 | 218.7 | 215.78 | 4171100.0 | 210.71 |
| 2020-02-25 | 225.87 | 215.89 | 224.78 | 217.61 | 5343100.0 | 212.49 |
| 2020-02-24 | 226.69 | 222.54 | 223.23 | 224.54 | 4139400.0 | 219.26 |
| 2020-02-21 | 231.8 | 228.37 | 230.91 | 230.62 | 3081600.0 | 225.2 |
| 2020-02-20 | 236.9 | 231.25 | 236.41 | 232.73 | 3183700.0 | 227.26 |
| 2020-02-19 | 237.8 | 233.28 | 235.0 | 237.33 | 2207100.0 | 231.75 |
| 2020-02-18 | 237.07 | 231.2 | 236.55 | 233.21 | 2736500.0 | 227.73 |