| 名前 | HubSpot Inc. Common Stock |
| ティッカー | HUBS |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 529.23 | 502.18 | 504.18 | 527.64 | 880200.0 | 527.64 |
| 2021-02-12 | 527.69 | 497.07 | 517.02 | 502.4 | 1627900.0 | 502.4 |
| 2021-02-11 | 438.0 | 418.77 | 433.98 | 431.76 | 710700.0 | 431.76 |
| 2021-02-10 | 430.81 | 412.59 | 424.0 | 423.45 | 411800.0 | 423.45 |
| 2021-02-09 | 426.61 | 419.0 | 419.82 | 422.61 | 388600.0 | 422.61 |
| 2021-02-08 | 430.53 | 413.15 | 420.0 | 418.99 | 421000.0 | 418.99 |
| 2021-02-05 | 415.63 | 402.5 | 410.28 | 415.35 | 404400.0 | 415.35 |
| 2021-02-04 | 412.19 | 398.52 | 400.0 | 407.75 | 385200.0 | 407.75 |
| 2021-02-03 | 399.58 | 388.56 | 396.05 | 395.82 | 229300.0 | 395.82 |
| 2021-02-02 | 396.72 | 381.17 | 383.89 | 395.55 | 466500.0 | 395.55 |
| 2021-02-01 | 386.82 | 372.38 | 381.53 | 381.74 | 391200.0 | 381.74 |
| 2021-01-29 | 375.59 | 359.84 | 367.83 | 372.2 | 388000.0 | 372.2 |
| 2021-01-28 | 376.33 | 355.0 | 356.08 | 372.34 | 614600.0 | 372.34 |
| 2021-01-27 | 366.78 | 347.78 | 364.14 | 349.99 | 700100.0 | 349.99 |
| 2021-01-26 | 392.12 | 370.2 | 386.0 | 372.36 | 588400.0 | 372.36 |
| 2021-01-25 | 399.07 | 379.32 | 396.75 | 384.25 | 538700.0 | 384.25 |
| 2021-01-22 | 396.24 | 387.37 | 391.86 | 393.48 | 498600.0 | 393.48 |
| 2021-01-21 | 399.0 | 388.2 | 399.0 | 388.76 | 441100.0 | 388.76 |
| 2021-01-20 | 399.45 | 389.94 | 397.04 | 395.66 | 254100.0 | 395.66 |
| 2021-01-19 | 391.67 | 383.52 | 386.35 | 388.48 | 399600.0 | 388.48 |
| 2021-01-15 | 395.23 | 381.27 | 390.79 | 384.58 | 250600.0 | 384.58 |
| 2021-01-14 | 408.18 | 387.0 | 400.48 | 388.38 | 434700.0 | 388.38 |
| 2021-01-13 | 414.67 | 400.01 | 409.39 | 400.32 | 282900.0 | 400.32 |
| 2021-01-12 | 408.88 | 399.73 | 404.0 | 407.07 | 274600.0 | 407.07 |
| 2021-01-11 | 409.26 | 394.9 | 398.24 | 402.46 | 271000.0 | 402.46 |
| 2021-01-08 | 412.34 | 398.46 | 401.79 | 402.85 | 347600.0 | 402.85 |
| 2021-01-07 | 397.13 | 377.38 | 377.38 | 396.67 | 409200.0 | 396.67 |
| 2021-01-06 | 378.84 | 368.9 | 372.3 | 374.88 | 630500.0 | 374.88 |
| 2021-01-05 | 393.02 | 380.92 | 393.02 | 382.03 | 713800.0 | 382.03 |
| 2021-01-04 | 397.81 | 376.98 | 396.44 | 387.74 | 477900.0 | 387.74 |
| 2020-12-31 | 401.13 | 391.57 | 395.37 | 396.44 | 348500.0 | 396.44 |
| 2020-12-30 | 400.77 | 393.41 | 398.49 | 395.21 | 239600.0 | 395.21 |
| 2020-12-29 | 403.66 | 386.25 | 400.88 | 393.47 | 314000.0 | 393.47 |
| 2020-12-28 | 419.35 | 395.4 | 417.97 | 397.5 | 290100.0 | 397.5 |
| 2020-12-24 | 416.0 | 407.46 | 409.44 | 414.76 | 146000.0 | 414.76 |
| 2020-12-23 | 419.9 | 408.76 | 418.15 | 410.92 | 349100.0 | 410.92 |
| 2020-12-22 | 420.61 | 411.27 | 411.95 | 418.22 | 620100.0 | 418.22 |
| 2020-12-21 | 414.0 | 401.42 | 404.52 | 410.21 | 640700.0 | 410.21 |
| 2020-12-18 | 405.12 | 390.61 | 396.2 | 404.55 | 1487800.0 | 404.55 |
| 2020-12-17 | 394.23 | 381.72 | 381.72 | 393.81 | 636600.0 | 393.81 |
| 2020-12-16 | 383.5 | 372.12 | 383.26 | 378.54 | 693800.0 | 378.54 |
| 2020-12-15 | 382.09 | 375.78 | 379.83 | 379.9 | 386500.0 | 379.9 |
| 2020-12-14 | 390.02 | 370.36 | 389.38 | 381.97 | 767200.0 | 381.97 |
| 2020-12-11 | 396.65 | 387.28 | 391.81 | 391.34 | 361600.0 | 391.34 |
| 2020-12-10 | 403.18 | 375.91 | 376.2 | 395.14 | 734700.0 | 395.14 |
| 2020-12-09 | 392.1 | 376.82 | 387.09 | 379.57 | 503300.0 | 379.57 |
| 2020-12-08 | 391.5 | 381.74 | 387.47 | 384.87 | 386600.0 | 384.87 |
| 2020-12-07 | 396.4 | 380.92 | 390.58 | 385.17 | 452000.0 | 385.17 |
| 2020-12-04 | 396.05 | 384.62 | 389.55 | 387.21 | 584400.0 | 387.21 |
| 2020-12-03 | 392.92 | 385.98 | 388.08 | 387.84 | 449200.0 | 387.84 |
| 2020-12-02 | 390.08 | 380.04 | 386.2 | 386.16 | 613100.0 | 386.16 |
| 2020-12-01 | 397.53 | 387.91 | 392.0 | 389.75 | 720900.0 | 389.75 |
| 2020-11-30 | 401.66 | 380.42 | 398.7 | 394.33 | 2793000.0 | 394.33 |
| 2020-11-27 | 396.86 | 382.92 | 382.92 | 396.83 | 486500.0 | 396.83 |
| 2020-11-25 | 381.66 | 362.93 | 362.93 | 380.19 | 574600.0 | 380.19 |
| 2020-11-24 | 378.2 | 360.2 | 374.41 | 362.93 | 469200.0 | 362.93 |
| 2020-11-23 | 375.74 | 364.73 | 372.0 | 370.94 | 306200.0 | 370.94 |
| 2020-11-20 | 375.28 | 364.78 | 366.96 | 371.43 | 320000.0 | 371.43 |
| 2020-11-19 | 369.06 | 358.91 | 363.63 | 366.07 | 284800.0 | 366.07 |
| 2020-11-18 | 365.7 | 354.7 | 357.21 | 359.4 | 370100.0 | 359.4 |
| 2020-11-17 | 356.28 | 342.39 | 342.39 | 355.66 | 240700.0 | 355.66 |
| 2020-11-16 | 357.21 | 343.98 | 346.55 | 348.23 | 421000.0 | 348.23 |
| 2020-11-13 | 356.72 | 341.81 | 354.7 | 349.41 | 523700.0 | 349.41 |
| 2020-11-12 | 354.12 | 345.0 | 345.0 | 353.47 | 372800.0 | 353.47 |
| 2020-11-11 | 354.17 | 344.85 | 345.0 | 345.0 | 765000.0 | 345.0 |
| 2020-11-10 | 341.97 | 329.72 | 338.01 | 340.35 | 826600.0 | 340.35 |
| 2020-11-09 | 378.0 | 345.05 | 376.57 | 345.57 | 976600.0 | 345.57 |
| 2020-11-06 | 395.76 | 357.58 | 371.01 | 380.05 | 1193100.0 | 380.05 |
| 2020-11-05 | 337.61 | 329.28 | 334.46 | 336.21 | 776100.0 | 336.21 |
| 2020-11-04 | 327.44 | 312.39 | 313.42 | 326.07 | 602600.0 | 326.07 |
| 2020-11-03 | 302.21 | 288.48 | 290.88 | 298.97 | 388900.0 | 298.97 |
| 2020-11-02 | 297.85 | 283.87 | 293.45 | 290.88 | 381600.0 | 290.88 |
| 2020-10-30 | 296.01 | 284.25 | 296.01 | 290.07 | 418900.0 | 290.07 |
| 2020-10-29 | 303.27 | 294.81 | 301.44 | 298.42 | 448000.0 | 298.42 |
| 2020-10-28 | 301.52 | 292.91 | 300.0 | 297.53 | 334900.0 | 297.53 |
| 2020-10-27 | 312.85 | 301.93 | 309.81 | 304.56 | 470200.0 | 304.56 |
| 2020-10-26 | 318.67 | 302.25 | 312.73 | 306.32 | 329900.0 | 306.32 |
| 2020-10-23 | 315.71 | 303.03 | 309.16 | 315.6 | 344400.0 | 315.6 |
| 2020-10-22 | 310.39 | 300.45 | 307.53 | 309.24 | 423900.0 | 309.24 |
| 2020-10-21 | 313.13 | 304.01 | 312.13 | 308.06 | 326900.0 | 308.06 |
| 2020-10-20 | 314.76 | 309.2 | 310.0 | 309.79 | 207700.0 | 309.79 |
| 2020-10-19 | 319.66 | 310.2 | 319.04 | 311.64 | 240500.0 | 311.64 |
| 2020-10-16 | 318.97 | 309.9 | 316.25 | 311.26 | 192700.0 | 311.26 |
| 2020-10-15 | 313.38 | 304.1 | 305.02 | 312.19 | 272500.0 | 312.19 |
| 2020-10-14 | 325.44 | 310.08 | 323.8 | 313.36 | 270500.0 | 313.36 |
| 2020-10-13 | 326.25 | 318.59 | 322.0 | 319.33 | 479000.0 | 319.33 |
| 2020-10-12 | 330.72 | 319.25 | 328.99 | 322.74 | 392900.0 | 322.74 |
| 2020-10-09 | 322.71 | 313.02 | 313.02 | 321.57 | 490500.0 | 321.57 |
| 2020-10-08 | 311.83 | 302.36 | 311.83 | 309.73 | 432600.0 | 309.73 |
| 2020-10-07 | 305.98 | 295.54 | 299.0 | 304.61 | 497000.0 | 304.61 |
| 2020-10-06 | 299.92 | 289.51 | 289.51 | 293.34 | 459900.0 | 293.34 |
| 2020-10-05 | 293.33 | 286.03 | 287.44 | 289.52 | 473100.0 | 289.52 |
| 2020-10-02 | 291.0 | 281.57 | 288.25 | 285.45 | 584800.0 | 285.45 |
| 2020-10-01 | 298.09 | 289.24 | 296.19 | 293.44 | 473200.0 | 293.44 |
| 2020-09-30 | 299.36 | 289.06 | 298.18 | 292.23 | 396300.0 | 292.23 |
| 2020-09-29 | 303.86 | 297.65 | 302.19 | 299.59 | 285300.0 | 299.59 |
| 2020-09-28 | 303.67 | 295.46 | 296.55 | 301.86 | 388700.0 | 301.86 |
| 2020-09-25 | 297.1 | 280.8 | 283.85 | 294.03 | 428200.0 | 294.03 |
| 2020-09-24 | 286.83 | 272.28 | 279.55 | 283.18 | 447100.0 | 283.18 |
| 2020-09-23 | 293.42 | 282.5 | 286.2 | 283.17 | 636500.0 | 283.17 |
| 2020-09-22 | 285.52 | 275.37 | 285.0 | 282.18 | 487200.0 | 282.18 |
| 2020-09-21 | 285.57 | 265.39 | 268.87 | 284.68 | 473900.0 | 284.68 |
| 2020-09-18 | 276.24 | 267.46 | 272.77 | 273.87 | 644700.0 | 273.87 |
| 2020-09-17 | 273.56 | 264.06 | 270.28 | 270.11 | 501000.0 | 270.11 |
| 2020-09-16 | 288.0 | 276.58 | 284.44 | 277.16 | 308300.0 | 277.16 |
| 2020-09-15 | 288.13 | 277.06 | 281.49 | 282.53 | 325300.0 | 282.53 |
| 2020-09-14 | 282.58 | 274.08 | 279.75 | 280.46 | 319300.0 | 280.46 |
| 2020-09-11 | 288.66 | 274.04 | 288.57 | 279.51 | 336700.0 | 279.51 |
| 2020-09-10 | 297.68 | 283.75 | 287.64 | 285.46 | 549900.0 | 285.46 |
| 2020-09-09 | 286.31 | 276.8 | 283.26 | 284.11 | 485900.0 | 284.11 |
| 2020-09-08 | 285.89 | 268.0 | 269.01 | 274.71 | 518200.0 | 274.71 |
| 2020-09-04 | 289.08 | 260.79 | 286.0 | 280.11 | 754800.0 | 280.11 |
| 2020-09-03 | 299.16 | 281.13 | 297.26 | 287.74 | 565900.0 | 287.74 |
| 2020-09-02 | 320.89 | 299.05 | 317.41 | 305.71 | 522500.0 | 305.71 |
| 2020-09-01 | 315.8 | 301.92 | 302.77 | 314.25 | 460000.0 | 314.25 |
| 2020-08-31 | 301.94 | 295.38 | 299.98 | 299.68 | 326300.0 | 299.68 |
| 2020-08-28 | 304.79 | 297.64 | 298.04 | 299.81 | 307900.0 | 299.81 |
| 2020-08-27 | 298.68 | 290.7 | 297.3 | 296.1 | 363700.0 | 296.1 |
| 2020-08-26 | 302.0 | 290.55 | 290.67 | 296.97 | 563600.0 | 296.97 |
| 2020-08-25 | 287.87 | 281.74 | 284.0 | 286.06 | 275800.0 | 286.06 |
| 2020-08-24 | 289.21 | 282.04 | 287.99 | 284.52 | 355800.0 | 284.52 |
| 2020-08-21 | 288.88 | 283.81 | 287.2 | 284.41 | 366800.0 | 284.41 |
| 2020-08-20 | 289.35 | 283.03 | 284.37 | 287.2 | 393300.0 | 287.2 |
| 2020-08-19 | 291.82 | 278.81 | 285.0 | 285.11 | 453300.0 | 285.11 |
| 2020-08-18 | 286.07 | 279.62 | 284.98 | 284.09 | 541200.0 | 284.09 |
| 2020-08-17 | 287.25 | 280.81 | 282.68 | 283.72 | 592200.0 | 283.72 |
| 2020-08-14 | 284.95 | 274.52 | 279.85 | 278.81 | 1062900.0 | 278.81 |
| 2020-08-13 | 276.43 | 254.43 | 256.89 | 275.62 | 1047700.0 | 275.62 |
| 2020-08-12 | 261.37 | 254.68 | 257.24 | 255.99 | 361300.0 | 255.99 |
| 2020-08-11 | 264.41 | 251.45 | 257.38 | 256.37 | 565900.0 | 256.37 |
| 2020-08-10 | 264.65 | 251.33 | 257.27 | 260.42 | 844300.0 | 260.42 |
| 2020-08-07 | 268.43 | 253.42 | 258.66 | 258.46 | 978000.0 | 258.46 |
| 2020-08-06 | 264.81 | 249.36 | 257.73 | 260.81 | 1669400.0 | 260.81 |
| 2020-08-05 | 239.55 | 230.92 | 232.75 | 237.8 | 939600.0 | 237.8 |
| 2020-08-04 | 240.33 | 227.32 | 240.33 | 231.33 | 643000.0 | 231.33 |
| 2020-08-03 | 242.38 | 235.05 | 236.5 | 240.11 | 366600.0 | 240.11 |
| 2020-07-31 | 234.86 | 226.13 | 234.86 | 234.61 | 346600.0 | 234.61 |
| 2020-07-30 | 233.76 | 224.47 | 227.37 | 232.42 | 263300.0 | 232.42 |
| 2020-07-29 | 234.23 | 225.2 | 227.01 | 232.28 | 294900.0 | 232.28 |
| 2020-07-28 | 227.92 | 222.48 | 226.19 | 222.55 | 146200.0 | 222.55 |
| 2020-07-27 | 227.46 | 221.63 | 224.96 | 226.94 | 237500.0 | 226.94 |
| 2020-07-24 | 225.1 | 215.64 | 221.34 | 222.79 | 258700.0 | 222.79 |
| 2020-07-23 | 234.37 | 221.63 | 229.08 | 224.21 | 335700.0 | 224.21 |
| 2020-07-22 | 236.5 | 228.79 | 232.0 | 231.17 | 311400.0 | 231.17 |
| 2020-07-21 | 233.4 | 226.76 | 231.9 | 230.62 | 431500.0 | 230.62 |
| 2020-07-20 | 230.3 | 222.42 | 222.42 | 229.6 | 408700.0 | 229.6 |
| 2020-07-17 | 221.18 | 214.74 | 217.23 | 220.06 | 322800.0 | 220.06 |
| 2020-07-16 | 218.43 | 210.53 | 215.82 | 215.0 | 387200.0 | 215.0 |
| 2020-07-15 | 216.36 | 211.66 | 214.14 | 216.36 | 488600.0 | 216.36 |
| 2020-07-14 | 218.19 | 205.07 | 215.1 | 211.99 | 951100.0 | 211.99 |
| 2020-07-13 | 240.39 | 216.55 | 238.17 | 218.09 | 529200.0 | 218.09 |
| 2020-07-10 | 238.37 | 231.01 | 237.97 | 233.63 | 396500.0 | 233.63 |
| 2020-07-09 | 243.58 | 231.54 | 242.09 | 238.11 | 428800.0 | 238.11 |
| 2020-07-08 | 239.67 | 228.49 | 230.16 | 239.66 | 626200.0 | 239.66 |
| 2020-07-07 | 243.16 | 233.01 | 233.33 | 235.26 | 692500.0 | 235.26 |
| 2020-07-06 | 242.62 | 233.39 | 236.1 | 235.13 | 790200.0 | 235.13 |
| 2020-07-02 | 236.19 | 230.65 | 235.39 | 232.53 | 472200.0 | 232.53 |
| 2020-07-01 | 233.96 | 222.67 | 223.98 | 232.55 | 511600.0 | 232.55 |
| 2020-06-30 | 224.9 | 218.1 | 218.63 | 224.35 | 381900.0 | 224.35 |
| 2020-06-29 | 225.3 | 213.44 | 225.0 | 217.66 | 626700.0 | 217.66 |
| 2020-06-26 | 225.94 | 217.21 | 222.31 | 225.04 | 572200.0 | 225.04 |
| 2020-06-25 | 224.17 | 219.18 | 220.15 | 221.75 | 555600.0 | 221.75 |
| 2020-06-24 | 231.17 | 216.63 | 225.17 | 219.09 | 950000.0 | 219.09 |
| 2020-06-23 | 229.81 | 224.5 | 228.2 | 226.04 | 554100.0 | 226.04 |
| 2020-06-22 | 226.0 | 221.01 | 222.08 | 223.88 | 628300.0 | 223.88 |
| 2020-06-19 | 223.6 | 215.06 | 215.98 | 219.98 | 988300.0 | 219.98 |
| 2020-06-18 | 214.93 | 210.74 | 212.34 | 212.92 | 337800.0 | 212.92 |
| 2020-06-17 | 217.02 | 211.6 | 215.74 | 212.61 | 347800.0 | 212.61 |
| 2020-06-16 | 217.11 | 210.53 | 215.19 | 215.06 | 415700.0 | 215.06 |
| 2020-06-15 | 209.97 | 199.45 | 200.36 | 208.84 | 539600.0 | 208.84 |
| 2020-06-12 | 211.23 | 199.0 | 206.95 | 204.49 | 681500.0 | 204.49 |
| 2020-06-11 | 208.52 | 198.68 | 205.14 | 200.86 | 947200.0 | 200.86 |
| 2020-06-10 | 215.25 | 208.88 | 211.19 | 210.94 | 337800.0 | 210.94 |
| 2020-06-09 | 215.62 | 207.53 | 213.62 | 208.26 | 515400.0 | 208.26 |
| 2020-06-08 | 215.06 | 209.33 | 211.79 | 214.27 | 586800.0 | 214.27 |
| 2020-06-05 | 212.27 | 205.0 | 206.48 | 211.76 | 586400.0 | 211.76 |
| 2020-06-04 | 212.59 | 206.1 | 208.2 | 207.17 | 546900.0 | 207.17 |
| 2020-06-03 | 214.68 | 208.9 | 212.99 | 210.16 | 444100.0 | 210.16 |
| 2020-06-02 | 218.38 | 207.51 | 217.49 | 211.91 | 1529200.0 | 211.91 |
| 2020-06-01 | 215.95 | 200.01 | 200.74 | 213.22 | 1722800.0 | 213.22 |
| 2020-05-29 | 200.0 | 190.87 | 193.09 | 199.94 | 471900.0 | 199.94 |
| 2020-05-28 | 198.31 | 191.57 | 191.98 | 192.19 | 492400.0 | 192.19 |
| 2020-05-27 | 193.99 | 181.74 | 191.34 | 193.74 | 400200.0 | 193.74 |
| 2020-05-26 | 200.78 | 189.81 | 197.84 | 190.3 | 524000.0 | 190.3 |
| 2020-05-22 | 196.5 | 190.03 | 191.18 | 194.29 | 384000.0 | 194.29 |
| 2020-05-21 | 192.83 | 187.88 | 190.94 | 190.45 | 283400.0 | 190.45 |
| 2020-05-20 | 195.18 | 188.96 | 192.0 | 190.86 | 356300.0 | 190.86 |
| 2020-05-19 | 193.87 | 187.65 | 187.65 | 188.66 | 488000.0 | 188.66 |
| 2020-05-18 | 193.98 | 186.38 | 189.9 | 188.02 | 502100.0 | 188.02 |
| 2020-05-15 | 187.47 | 178.65 | 179.86 | 183.62 | 869800.0 | 183.62 |
| 2020-05-14 | 181.17 | 167.65 | 173.58 | 181.03 | 523600.0 | 181.03 |
| 2020-05-13 | 182.73 | 170.05 | 179.37 | 175.92 | 714900.0 | 175.92 |
| 2020-05-12 | 185.88 | 175.32 | 184.2 | 179.25 | 847800.0 | 179.25 |
| 2020-05-11 | 185.24 | 179.14 | 180.0 | 183.54 | 1801800.0 | 183.54 |
| 2020-05-08 | 190.79 | 183.81 | 189.02 | 184.25 | 1085100.0 | 184.25 |
| 2020-05-07 | 194.97 | 180.0 | 180.0 | 188.53 | 1807100.0 | 188.53 |
| 2020-05-06 | 179.05 | 173.29 | 173.5 | 175.21 | 1166300.0 | 175.21 |
| 2020-05-05 | 172.65 | 161.15 | 161.15 | 171.42 | 811200.0 | 171.42 |
| 2020-05-04 | 161.99 | 154.21 | 158.09 | 159.94 | 612500.0 | 159.94 |
| 2020-05-01 | 165.0 | 154.29 | 163.52 | 160.56 | 1266800.0 | 160.56 |
| 2020-04-30 | 173.29 | 166.15 | 168.81 | 168.63 | 1091200.0 | 168.63 |
| 2020-04-29 | 170.29 | 158.05 | 158.4 | 169.66 | 1318100.0 | 169.66 |
| 2020-04-28 | 156.24 | 147.43 | 154.91 | 155.01 | 774400.0 | 155.01 |
| 2020-04-27 | 152.79 | 144.12 | 145.89 | 151.99 | 633900.0 | 151.99 |
| 2020-04-24 | 147.42 | 139.86 | 141.0 | 145.35 | 490700.0 | 145.35 |
| 2020-04-23 | 142.36 | 137.15 | 140.54 | 139.78 | 470900.0 | 139.78 |
| 2020-04-22 | 144.46 | 136.53 | 136.53 | 141.03 | 583100.0 | 141.03 |
| 2020-04-21 | 142.07 | 133.89 | 139.3 | 134.84 | 845500.0 | 134.84 |
| 2020-04-20 | 149.13 | 140.9 | 144.15 | 142.41 | 720700.0 | 142.41 |
| 2020-04-17 | 150.21 | 141.13 | 141.14 | 146.08 | 1038300.0 | 146.08 |
| 2020-04-16 | 137.87 | 133.46 | 136.57 | 136.03 | 817300.0 | 136.03 |
| 2020-04-15 | 139.09 | 133.23 | 137.5 | 134.98 | 922100.0 | 134.98 |
| 2020-04-14 | 149.77 | 141.16 | 146.97 | 143.02 | 865300.0 | 143.02 |
| 2020-04-13 | 142.99 | 135.24 | 141.9 | 142.59 | 787300.0 | 142.59 |
| 2020-04-09 | 154.09 | 136.13 | 142.71 | 141.9 | 1468700.0 | 141.9 |
| 2020-04-08 | 139.79 | 129.0 | 130.19 | 139.52 | 863300.0 | 139.52 |
| 2020-04-07 | 135.3 | 123.36 | 129.28 | 127.37 | 1222600.0 | 127.37 |
| 2020-04-06 | 125.42 | 119.19 | 119.19 | 122.47 | 683700.0 | 122.47 |
| 2020-04-03 | 121.42 | 110.57 | 116.43 | 113.26 | 1111100.0 | 113.26 |
| 2020-04-02 | 124.4 | 112.21 | 122.81 | 116.86 | 1963400.0 | 116.86 |
| 2020-04-01 | 129.65 | 124.25 | 127.5 | 125.1 | 1126800.0 | 125.1 |
| 2020-03-31 | 142.01 | 131.74 | 138.15 | 133.19 | 960000.0 | 133.19 |
| 2020-03-30 | 139.88 | 130.33 | 132.12 | 139.28 | 661300.0 | 139.28 |
| 2020-03-27 | 137.16 | 130.57 | 136.9 | 131.73 | 1533100.0 | 131.73 |
| 2020-03-26 | 148.67 | 137.64 | 137.64 | 141.89 | 1177000.0 | 141.89 |
| 2020-03-25 | 148.41 | 131.57 | 131.7 | 136.36 | 1952800.0 | 136.36 |
| 2020-03-24 | 129.45 | 112.72 | 113.16 | 129.36 | 1441400.0 | 129.36 |
| 2020-03-23 | 119.6 | 105.02 | 117.3 | 108.02 | 1023100.0 | 108.02 |
| 2020-03-20 | 127.7 | 116.01 | 120.4 | 117.79 | 2002400.0 | 117.79 |
| 2020-03-19 | 118.15 | 95.75 | 102.9 | 117.0 | 1340800.0 | 117.0 |
| 2020-03-18 | 105.66 | 90.83 | 104.66 | 104.71 | 1950100.0 | 104.71 |
| 2020-03-17 | 123.98 | 104.33 | 112.82 | 111.52 | 1678900.0 | 111.52 |
| 2020-03-16 | 124.26 | 108.95 | 121.0 | 110.01 | 1289600.0 | 110.01 |
| 2020-03-13 | 134.67 | 116.1 | 128.02 | 134.42 | 1214500.0 | 134.42 |
| 2020-03-12 | 129.99 | 120.83 | 127.26 | 122.51 | 1500600.0 | 122.51 |
| 2020-03-11 | 144.31 | 133.94 | 143.76 | 137.31 | 946000.0 | 137.31 |
| 2020-03-10 | 149.19 | 140.95 | 146.2 | 147.57 | 996000.0 | 147.57 |
| 2020-03-09 | 153.05 | 136.25 | 152.52 | 142.62 | 1958600.0 | 142.62 |
| 2020-03-06 | 167.49 | 158.77 | 167.05 | 165.64 | 885100.0 | 165.64 |
| 2020-03-05 | 177.5 | 169.99 | 175.74 | 172.22 | 563600.0 | 172.22 |
| 2020-03-04 | 179.77 | 172.98 | 178.65 | 179.53 | 346100.0 | 179.53 |
| 2020-03-03 | 182.63 | 169.27 | 180.62 | 175.22 | 830900.0 | 175.22 |
| 2020-03-02 | 182.34 | 174.01 | 181.31 | 180.61 | 439500.0 | 180.61 |
| 2020-02-28 | 179.68 | 168.79 | 169.94 | 179.45 | 783000.0 | 179.45 |
| 2020-02-27 | 181.38 | 171.25 | 172.59 | 175.66 | 582700.0 | 175.66 |
| 2020-02-26 | 183.37 | 178.21 | 179.04 | 180.85 | 577100.0 | 180.85 |
| 2020-02-25 | 182.48 | 175.43 | 181.35 | 178.83 | 629900.0 | 178.83 |
| 2020-02-24 | 181.13 | 171.56 | 175.2 | 180.1 | 917600.0 | 180.1 |
| 2020-02-21 | 193.45 | 185.01 | 193.41 | 185.93 | 568300.0 | 185.93 |
| 2020-02-20 | 200.14 | 190.5 | 197.81 | 194.24 | 441100.0 | 194.24 |
| 2020-02-19 | 201.38 | 197.34 | 198.15 | 198.53 | 428600.0 | 198.53 |
| 2020-02-18 | 198.04 | 193.1 | 196.4 | 196.97 | 485100.0 | 196.97 |