| 名前 | Gartner Inc. Common Stock |
| ティッカー | IT |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 183.55 | 176.37 | 182.37 | 178.77 | 871800.0 | 178.77 |
| 2021-02-12 | 183.86 | 180.81 | 180.94 | 182.93 | 983400.0 | 182.93 |
| 2021-02-11 | 182.63 | 178.34 | 180.83 | 181.53 | 798300.0 | 181.53 |
| 2021-02-10 | 183.6 | 178.91 | 183.44 | 180.64 | 598400.0 | 180.64 |
| 2021-02-09 | 191.66 | 181.78 | 183.61 | 183.72 | 925300.0 | 183.72 |
| 2021-02-08 | 168.81 | 165.01 | 165.88 | 168.11 | 726000.0 | 168.11 |
| 2021-02-05 | 165.49 | 162.57 | 164.03 | 164.5 | 513700.0 | 164.5 |
| 2021-02-04 | 163.1 | 158.88 | 158.88 | 163.07 | 390600.0 | 163.07 |
| 2021-02-03 | 160.59 | 155.32 | 155.66 | 159.45 | 404500.0 | 159.45 |
| 2021-02-02 | 156.92 | 154.24 | 155.19 | 155.55 | 493100.0 | 155.55 |
| 2021-02-01 | 155.42 | 152.15 | 153.75 | 154.01 | 347600.0 | 154.01 |
| 2021-01-29 | 156.28 | 151.19 | 156.28 | 151.91 | 586600.0 | 151.91 |
| 2021-01-28 | 158.21 | 153.0 | 153.67 | 157.19 | 454800.0 | 157.19 |
| 2021-01-27 | 155.33 | 149.74 | 154.16 | 151.58 | 549000.0 | 151.58 |
| 2021-01-26 | 160.31 | 156.13 | 160.31 | 157.09 | 237400.0 | 157.09 |
| 2021-01-25 | 160.87 | 155.12 | 159.0 | 159.52 | 341900.0 | 159.52 |
| 2021-01-22 | 161.08 | 159.03 | 160.36 | 160.41 | 495200.0 | 160.41 |
| 2021-01-21 | 161.99 | 158.38 | 161.02 | 161.36 | 339500.0 | 161.36 |
| 2021-01-20 | 162.03 | 158.48 | 160.4 | 161.58 | 431800.0 | 161.58 |
| 2021-01-19 | 162.24 | 159.4 | 161.47 | 159.44 | 303400.0 | 159.44 |
| 2021-01-15 | 162.55 | 159.81 | 161.26 | 160.41 | 362200.0 | 160.41 |
| 2021-01-14 | 165.92 | 162.53 | 165.85 | 162.88 | 226300.0 | 162.88 |
| 2021-01-13 | 168.87 | 163.92 | 168.87 | 165.23 | 470100.0 | 165.23 |
| 2021-01-12 | 169.77 | 167.35 | 167.35 | 168.58 | 583400.0 | 168.58 |
| 2021-01-11 | 167.9 | 165.9 | 166.34 | 167.18 | 316600.0 | 167.18 |
| 2021-01-08 | 169.3 | 166.21 | 166.21 | 169.1 | 379600.0 | 169.1 |
| 2021-01-07 | 166.82 | 164.35 | 165.22 | 166.2 | 400400.0 | 166.2 |
| 2021-01-06 | 166.42 | 160.9 | 160.9 | 163.79 | 566300.0 | 163.79 |
| 2021-01-05 | 160.48 | 157.26 | 158.2 | 159.71 | 298200.0 | 159.71 |
| 2021-01-04 | 160.66 | 155.32 | 159.89 | 158.07 | 439800.0 | 158.07 |
| 2020-12-31 | 160.43 | 157.8 | 158.54 | 160.19 | 241900.0 | 160.19 |
| 2020-12-30 | 159.78 | 158.38 | 158.63 | 158.55 | 202400.0 | 158.55 |
| 2020-12-29 | 160.59 | 157.85 | 160.59 | 158.38 | 171600.0 | 158.38 |
| 2020-12-28 | 160.77 | 158.93 | 160.0 | 159.21 | 206500.0 | 159.21 |
| 2020-12-24 | 159.36 | 157.41 | 158.0 | 158.63 | 150900.0 | 158.63 |
| 2020-12-23 | 159.09 | 156.46 | 156.46 | 157.04 | 308000.0 | 157.04 |
| 2020-12-22 | 157.43 | 154.61 | 155.84 | 156.43 | 243200.0 | 156.43 |
| 2020-12-21 | 157.1 | 152.68 | 155.99 | 156.5 | 367100.0 | 156.5 |
| 2020-12-18 | 158.37 | 154.7 | 157.2 | 157.94 | 966700.0 | 157.94 |
| 2020-12-17 | 159.15 | 156.66 | 158.7 | 157.05 | 351300.0 | 157.05 |
| 2020-12-16 | 158.51 | 156.04 | 158.1 | 157.31 | 307500.0 | 157.31 |
| 2020-12-15 | 157.93 | 154.77 | 155.62 | 157.81 | 305000.0 | 157.81 |
| 2020-12-14 | 156.79 | 154.52 | 155.48 | 154.59 | 319500.0 | 154.59 |
| 2020-12-11 | 156.87 | 153.26 | 154.88 | 154.77 | 330900.0 | 154.77 |
| 2020-12-10 | 156.32 | 151.76 | 153.47 | 156.01 | 362400.0 | 156.01 |
| 2020-12-09 | 156.35 | 153.93 | 154.25 | 154.58 | 373100.0 | 154.58 |
| 2020-12-08 | 156.54 | 153.14 | 154.9 | 153.62 | 295000.0 | 153.62 |
| 2020-12-07 | 156.55 | 153.62 | 154.12 | 155.54 | 357100.0 | 155.54 |
| 2020-12-04 | 156.7 | 153.09 | 153.2 | 154.92 | 290300.0 | 154.92 |
| 2020-12-03 | 155.27 | 152.35 | 153.26 | 152.7 | 306900.0 | 152.7 |
| 2020-12-02 | 154.68 | 152.91 | 153.7 | 154.1 | 255100.0 | 154.1 |
| 2020-12-01 | 155.6 | 152.6 | 152.97 | 153.95 | 430200.0 | 153.95 |
| 2020-11-30 | 153.72 | 150.37 | 152.26 | 152.0 | 557000.0 | 152.0 |
| 2020-11-27 | 154.59 | 152.41 | 154.25 | 152.55 | 153800.0 | 152.55 |
| 2020-11-25 | 154.72 | 153.26 | 154.35 | 153.87 | 200800.0 | 153.87 |
| 2020-11-24 | 156.29 | 153.43 | 154.35 | 154.68 | 482900.0 | 154.68 |
| 2020-11-23 | 154.03 | 151.93 | 153.0 | 152.61 | 250000.0 | 152.61 |
| 2020-11-20 | 153.57 | 151.65 | 153.3 | 152.56 | 351000.0 | 152.56 |
| 2020-11-19 | 154.16 | 151.19 | 153.18 | 152.27 | 359900.0 | 152.27 |
| 2020-11-18 | 159.26 | 154.02 | 158.8 | 154.02 | 365600.0 | 154.02 |
| 2020-11-17 | 159.21 | 157.45 | 158.07 | 158.71 | 452500.0 | 158.71 |
| 2020-11-16 | 160.88 | 157.78 | 160.1 | 159.02 | 419300.0 | 159.02 |
| 2020-11-13 | 159.0 | 154.43 | 154.43 | 157.98 | 440100.0 | 157.98 |
| 2020-11-12 | 156.11 | 151.96 | 155.66 | 153.0 | 264500.0 | 153.0 |
| 2020-11-11 | 158.64 | 155.94 | 157.14 | 156.8 | 320500.0 | 156.8 |
| 2020-11-10 | 159.94 | 154.41 | 156.36 | 157.44 | 638800.0 | 157.44 |
| 2020-11-09 | 162.94 | 155.65 | 156.69 | 155.85 | 967000.0 | 155.85 |
| 2020-11-06 | 149.0 | 144.37 | 145.4 | 147.98 | 497300.0 | 147.98 |
| 2020-11-05 | 146.47 | 143.72 | 144.15 | 146.25 | 558800.0 | 146.25 |
| 2020-11-04 | 144.87 | 139.2 | 141.6 | 142.26 | 767500.0 | 142.26 |
| 2020-11-03 | 143.44 | 137.49 | 137.69 | 140.8 | 1162800.0 | 140.8 |
| 2020-11-02 | 125.89 | 121.26 | 121.44 | 125.02 | 591100.0 | 125.02 |
| 2020-10-30 | 120.35 | 117.13 | 117.68 | 120.1 | 580900.0 | 120.1 |
| 2020-10-29 | 119.31 | 115.86 | 116.68 | 118.28 | 265300.0 | 118.28 |
| 2020-10-28 | 120.23 | 116.56 | 119.3 | 117.45 | 517600.0 | 117.45 |
| 2020-10-27 | 124.64 | 121.77 | 123.9 | 121.94 | 277500.0 | 121.94 |
| 2020-10-26 | 126.5 | 122.0 | 126.5 | 124.03 | 346700.0 | 124.03 |
| 2020-10-23 | 128.77 | 126.67 | 128.72 | 128.13 | 203300.0 | 128.13 |
| 2020-10-22 | 128.3 | 125.36 | 127.47 | 127.52 | 216000.0 | 127.52 |
| 2020-10-21 | 128.72 | 125.36 | 125.36 | 127.88 | 371100.0 | 127.88 |
| 2020-10-20 | 126.87 | 124.33 | 125.18 | 125.44 | 400300.0 | 125.44 |
| 2020-10-19 | 131.52 | 123.63 | 130.74 | 124.34 | 499800.0 | 124.34 |
| 2020-10-16 | 131.71 | 129.12 | 130.27 | 130.07 | 465800.0 | 130.07 |
| 2020-10-15 | 130.37 | 123.22 | 123.22 | 129.59 | 741400.0 | 129.59 |
| 2020-10-14 | 129.88 | 124.59 | 128.0 | 124.77 | 558200.0 | 124.77 |
| 2020-10-13 | 128.82 | 125.52 | 125.99 | 128.0 | 1005200.0 | 128.0 |
| 2020-10-12 | 127.89 | 125.06 | 127.2 | 126.81 | 406800.0 | 126.81 |
| 2020-10-09 | 128.57 | 126.0 | 128.12 | 126.4 | 653700.0 | 126.4 |
| 2020-10-08 | 128.6 | 126.45 | 126.97 | 126.83 | 553000.0 | 126.83 |
| 2020-10-07 | 126.0 | 123.86 | 124.5 | 125.62 | 482000.0 | 125.62 |
| 2020-10-06 | 127.97 | 123.66 | 126.43 | 124.21 | 396600.0 | 124.21 |
| 2020-10-05 | 126.95 | 125.33 | 126.74 | 125.98 | 300800.0 | 125.98 |
| 2020-10-02 | 126.44 | 123.26 | 123.82 | 125.34 | 295600.0 | 125.34 |
| 2020-10-01 | 127.28 | 124.63 | 125.84 | 125.72 | 302900.0 | 125.72 |
| 2020-09-30 | 127.22 | 124.59 | 125.92 | 124.95 | 366500.0 | 124.95 |
| 2020-09-29 | 127.92 | 125.11 | 126.39 | 125.23 | 291400.0 | 125.23 |
| 2020-09-28 | 127.96 | 126.33 | 127.52 | 126.53 | 325200.0 | 126.53 |
| 2020-09-25 | 125.74 | 121.16 | 122.51 | 125.65 | 350100.0 | 125.65 |
| 2020-09-24 | 124.59 | 121.8 | 123.42 | 123.06 | 358600.0 | 123.06 |
| 2020-09-23 | 128.18 | 123.9 | 126.74 | 124.0 | 344800.0 | 124.0 |
| 2020-09-22 | 127.14 | 123.72 | 126.3 | 126.71 | 407300.0 | 126.71 |
| 2020-09-21 | 129.56 | 125.13 | 128.83 | 126.41 | 367900.0 | 126.41 |
| 2020-09-18 | 133.47 | 129.9 | 132.24 | 131.13 | 544000.0 | 131.13 |
| 2020-09-17 | 133.99 | 130.56 | 131.95 | 132.32 | 323400.0 | 132.32 |
| 2020-09-16 | 136.09 | 132.28 | 135.0 | 132.97 | 399000.0 | 132.97 |
| 2020-09-15 | 134.58 | 132.48 | 132.98 | 134.19 | 307000.0 | 134.19 |
| 2020-09-14 | 132.65 | 127.84 | 127.84 | 132.56 | 473300.0 | 132.56 |
| 2020-09-11 | 128.27 | 125.57 | 128.27 | 126.64 | 257800.0 | 126.64 |
| 2020-09-10 | 132.56 | 127.8 | 131.45 | 127.92 | 328200.0 | 127.92 |
| 2020-09-09 | 132.7 | 128.52 | 129.59 | 131.28 | 357400.0 | 131.28 |
| 2020-09-08 | 129.98 | 127.72 | 129.06 | 128.6 | 322700.0 | 128.6 |
| 2020-09-04 | 132.88 | 128.94 | 132.3 | 131.18 | 429900.0 | 131.18 |
| 2020-09-03 | 133.93 | 130.5 | 133.5 | 131.58 | 494100.0 | 131.58 |
| 2020-09-02 | 134.33 | 130.12 | 130.45 | 134.0 | 248100.0 | 134.0 |
| 2020-09-01 | 130.31 | 128.66 | 129.36 | 130.06 | 264700.0 | 130.06 |
| 2020-08-31 | 131.48 | 129.5 | 131.48 | 129.82 | 278400.0 | 129.82 |
| 2020-08-28 | 131.54 | 129.61 | 130.8 | 131.48 | 300100.0 | 131.48 |
| 2020-08-27 | 132.79 | 129.8 | 131.68 | 130.72 | 194400.0 | 130.72 |
| 2020-08-26 | 132.1 | 129.96 | 132.1 | 131.51 | 251600.0 | 131.51 |
| 2020-08-25 | 134.26 | 130.5 | 132.5 | 132.06 | 365700.0 | 132.06 |
| 2020-08-24 | 132.4 | 128.73 | 129.01 | 131.65 | 473600.0 | 131.65 |
| 2020-08-21 | 128.3 | 126.65 | 127.64 | 128.14 | 275600.0 | 128.14 |
| 2020-08-20 | 128.94 | 127.07 | 127.51 | 127.76 | 298900.0 | 127.76 |
| 2020-08-19 | 128.22 | 126.62 | 128.08 | 127.62 | 310900.0 | 127.62 |
| 2020-08-18 | 128.41 | 127.18 | 128.09 | 127.64 | 251200.0 | 127.64 |
| 2020-08-17 | 129.95 | 127.81 | 129.73 | 128.02 | 352100.0 | 128.02 |
| 2020-08-14 | 131.01 | 128.94 | 130.21 | 129.49 | 157500.0 | 129.49 |
| 2020-08-13 | 132.66 | 130.3 | 130.3 | 131.13 | 203000.0 | 131.13 |
| 2020-08-12 | 132.63 | 130.46 | 132.19 | 130.79 | 462500.0 | 130.79 |
| 2020-08-11 | 134.4 | 131.24 | 133.1 | 131.58 | 398900.0 | 131.58 |
| 2020-08-10 | 132.72 | 131.04 | 131.45 | 132.63 | 331700.0 | 132.63 |
| 2020-08-07 | 131.6 | 128.74 | 129.5 | 131.54 | 455000.0 | 131.54 |
| 2020-08-06 | 131.66 | 128.82 | 129.4 | 130.66 | 374200.0 | 130.66 |
| 2020-08-05 | 131.24 | 127.59 | 127.79 | 129.39 | 492000.0 | 129.39 |
| 2020-08-04 | 132.48 | 125.21 | 130.88 | 126.3 | 1155500.0 | 126.3 |
| 2020-08-03 | 126.74 | 123.87 | 125.77 | 125.66 | 897900.0 | 125.66 |
| 2020-07-31 | 126.19 | 123.79 | 125.51 | 124.64 | 578200.0 | 124.64 |
| 2020-07-30 | 125.78 | 123.23 | 125.11 | 125.6 | 258400.0 | 125.6 |
| 2020-07-29 | 127.02 | 124.23 | 124.24 | 126.74 | 236900.0 | 126.74 |
| 2020-07-28 | 125.74 | 123.65 | 124.75 | 123.85 | 294600.0 | 123.85 |
| 2020-07-27 | 125.99 | 123.45 | 124.6 | 125.37 | 317800.0 | 125.37 |
| 2020-07-24 | 126.06 | 123.79 | 125.77 | 124.69 | 378700.0 | 124.69 |
| 2020-07-23 | 127.36 | 124.2 | 124.2 | 125.87 | 578700.0 | 125.87 |
| 2020-07-22 | 124.77 | 123.0 | 123.0 | 124.67 | 194200.0 | 124.67 |
| 2020-07-21 | 125.7 | 122.99 | 124.63 | 123.38 | 245200.0 | 123.38 |
| 2020-07-20 | 123.68 | 121.79 | 122.64 | 123.37 | 386600.0 | 123.37 |
| 2020-07-17 | 125.02 | 122.55 | 125.02 | 123.09 | 472200.0 | 123.09 |
| 2020-07-16 | 126.68 | 123.94 | 126.13 | 124.51 | 345400.0 | 124.51 |
| 2020-07-15 | 126.86 | 122.14 | 122.16 | 126.74 | 498700.0 | 126.74 |
| 2020-07-14 | 120.06 | 117.38 | 119.12 | 119.89 | 601300.0 | 119.89 |
| 2020-07-13 | 122.01 | 119.16 | 120.18 | 119.51 | 477000.0 | 119.51 |
| 2020-07-10 | 119.1 | 117.09 | 117.73 | 118.94 | 315400.0 | 118.94 |
| 2020-07-09 | 121.55 | 116.51 | 120.77 | 118.16 | 369200.0 | 118.16 |
| 2020-07-08 | 122.93 | 120.51 | 121.35 | 121.84 | 438800.0 | 121.84 |
| 2020-07-07 | 122.97 | 120.92 | 121.59 | 121.01 | 816000.0 | 121.01 |
| 2020-07-06 | 123.43 | 121.71 | 122.39 | 122.53 | 565400.0 | 122.53 |
| 2020-07-02 | 122.82 | 119.74 | 121.69 | 120.33 | 328000.0 | 120.33 |
| 2020-07-01 | 122.5 | 119.57 | 121.12 | 120.03 | 362500.0 | 120.03 |
| 2020-06-30 | 122.02 | 118.08 | 118.64 | 121.33 | 474500.0 | 121.33 |
| 2020-06-29 | 120.58 | 117.19 | 118.45 | 119.26 | 403600.0 | 119.26 |
| 2020-06-26 | 118.84 | 115.84 | 118.35 | 117.85 | 1404500.0 | 117.85 |
| 2020-06-25 | 119.43 | 115.47 | 115.59 | 119.19 | 668100.0 | 119.19 |
| 2020-06-24 | 121.2 | 114.83 | 120.22 | 115.66 | 532900.0 | 115.66 |
| 2020-06-23 | 123.94 | 121.47 | 123.94 | 122.14 | 434000.0 | 122.14 |
| 2020-06-22 | 122.21 | 118.15 | 119.78 | 122.09 | 505400.0 | 122.09 |
| 2020-06-19 | 125.27 | 119.13 | 125.27 | 120.03 | 751800.0 | 120.03 |
| 2020-06-18 | 122.51 | 119.08 | 119.9 | 121.87 | 460400.0 | 121.87 |
| 2020-06-17 | 123.5 | 120.53 | 123.5 | 121.16 | 533500.0 | 121.16 |
| 2020-06-16 | 125.79 | 121.61 | 124.74 | 122.08 | 582400.0 | 122.08 |
| 2020-06-15 | 120.93 | 114.36 | 115.66 | 120.68 | 801000.0 | 120.68 |
| 2020-06-12 | 121.28 | 116.41 | 120.55 | 118.73 | 800200.0 | 118.73 |
| 2020-06-11 | 123.42 | 116.5 | 123.4 | 116.8 | 686300.0 | 116.8 |
| 2020-06-10 | 130.79 | 126.58 | 130.64 | 127.03 | 724800.0 | 127.03 |
| 2020-06-09 | 136.36 | 130.82 | 136.36 | 131.24 | 439800.0 | 131.24 |
| 2020-06-08 | 138.72 | 135.41 | 136.51 | 137.69 | 628700.0 | 137.69 |
| 2020-06-05 | 137.01 | 132.96 | 134.21 | 135.0 | 459800.0 | 135.0 |
| 2020-06-04 | 132.6 | 129.28 | 131.39 | 130.58 | 442000.0 | 130.58 |
| 2020-06-03 | 132.92 | 127.73 | 128.18 | 132.09 | 578400.0 | 132.09 |
| 2020-06-02 | 126.77 | 122.3 | 123.63 | 126.75 | 469000.0 | 126.75 |
| 2020-06-01 | 123.1 | 120.39 | 120.57 | 122.24 | 545500.0 | 122.24 |
| 2020-05-29 | 123.02 | 119.45 | 121.09 | 121.7 | 508300.0 | 121.7 |
| 2020-05-28 | 124.21 | 121.59 | 123.88 | 121.75 | 344600.0 | 121.75 |
| 2020-05-27 | 123.72 | 120.34 | 122.77 | 122.88 | 357400.0 | 122.88 |
| 2020-05-26 | 124.79 | 119.87 | 119.87 | 121.1 | 437200.0 | 121.1 |
| 2020-05-22 | 118.36 | 114.43 | 116.98 | 117.61 | 440800.0 | 117.61 |
| 2020-05-21 | 120.67 | 116.08 | 118.21 | 116.27 | 349400.0 | 116.27 |
| 2020-05-20 | 119.27 | 116.79 | 117.27 | 118.21 | 403800.0 | 118.21 |
| 2020-05-19 | 119.44 | 115.27 | 118.24 | 115.4 | 587500.0 | 115.4 |
| 2020-05-18 | 119.57 | 114.55 | 114.55 | 118.8 | 490200.0 | 118.8 |
| 2020-05-15 | 111.89 | 108.5 | 109.29 | 111.53 | 359800.0 | 111.53 |
| 2020-05-14 | 111.26 | 106.6 | 108.31 | 110.64 | 500000.0 | 110.64 |
| 2020-05-13 | 115.11 | 106.57 | 115.11 | 109.92 | 864900.0 | 109.92 |
| 2020-05-12 | 119.31 | 116.1 | 119.13 | 116.11 | 651400.0 | 116.11 |
| 2020-05-11 | 122.1 | 117.94 | 122.1 | 118.98 | 653900.0 | 118.98 |
| 2020-05-08 | 126.48 | 120.23 | 125.81 | 122.58 | 795800.0 | 122.58 |
| 2020-05-07 | 129.72 | 120.56 | 120.85 | 123.81 | 1004300.0 | 123.81 |
| 2020-05-06 | 117.02 | 113.57 | 116.54 | 115.02 | 656100.0 | 115.02 |
| 2020-05-05 | 119.32 | 115.71 | 117.99 | 115.99 | 464100.0 | 115.99 |
| 2020-05-04 | 116.42 | 112.11 | 113.91 | 116.3 | 442600.0 | 116.3 |
| 2020-05-01 | 117.52 | 114.01 | 117.1 | 114.92 | 656600.0 | 114.92 |
| 2020-04-30 | 120.13 | 117.9 | 119.21 | 118.81 | 663900.0 | 118.81 |
| 2020-04-29 | 121.7 | 116.91 | 117.62 | 121.26 | 603300.0 | 121.26 |
| 2020-04-28 | 117.97 | 112.99 | 116.07 | 114.75 | 623100.0 | 114.75 |
| 2020-04-27 | 114.46 | 110.35 | 110.99 | 113.95 | 449300.0 | 113.95 |
| 2020-04-24 | 110.88 | 107.29 | 108.14 | 109.76 | 827900.0 | 109.76 |
| 2020-04-23 | 109.12 | 105.04 | 106.13 | 107.58 | 392600.0 | 107.58 |
| 2020-04-22 | 105.77 | 102.19 | 104.05 | 105.26 | 355600.0 | 105.26 |
| 2020-04-21 | 103.35 | 101.08 | 101.63 | 101.58 | 1142600.0 | 101.58 |
| 2020-04-20 | 106.24 | 103.25 | 104.77 | 104.17 | 404800.0 | 104.17 |
| 2020-04-17 | 106.81 | 101.01 | 101.81 | 105.96 | 534300.0 | 105.96 |
| 2020-04-16 | 103.17 | 97.56 | 103.14 | 99.11 | 451700.0 | 99.11 |
| 2020-04-15 | 104.51 | 100.85 | 103.62 | 102.6 | 408100.0 | 102.6 |
| 2020-04-14 | 108.7 | 105.68 | 108.03 | 105.97 | 595800.0 | 105.97 |
| 2020-04-13 | 106.72 | 102.87 | 106.15 | 105.78 | 339800.0 | 105.78 |
| 2020-04-09 | 108.4 | 104.8 | 105.87 | 106.89 | 643400.0 | 106.89 |
| 2020-04-08 | 106.83 | 102.2 | 102.44 | 104.97 | 566000.0 | 104.97 |
| 2020-04-07 | 105.43 | 100.77 | 104.0 | 101.16 | 958300.0 | 101.16 |
| 2020-04-06 | 100.94 | 95.24 | 95.78 | 99.86 | 1222300.0 | 99.86 |
| 2020-04-03 | 94.29 | 88.81 | 93.79 | 91.82 | 806300.0 | 91.82 |
| 2020-04-02 | 94.92 | 90.18 | 91.88 | 94.1 | 1204500.0 | 94.1 |
| 2020-04-01 | 96.21 | 92.49 | 95.52 | 93.29 | 781100.0 | 93.29 |
| 2020-03-31 | 109.16 | 99.04 | 107.0 | 99.57 | 1763600.0 | 99.57 |
| 2020-03-30 | 109.35 | 102.14 | 104.79 | 107.81 | 1255900.0 | 107.81 |
| 2020-03-27 | 108.25 | 100.84 | 101.46 | 104.79 | 1725600.0 | 104.79 |
| 2020-03-26 | 105.6 | 88.82 | 90.68 | 105.12 | 2848100.0 | 105.12 |
| 2020-03-25 | 94.97 | 84.82 | 90.79 | 90.31 | 1763000.0 | 90.31 |
| 2020-03-24 | 93.03 | 87.63 | 88.88 | 91.66 | 821500.0 | 91.66 |
| 2020-03-23 | 85.99 | 77.28 | 83.11 | 85.02 | 1139800.0 | 85.02 |
| 2020-03-20 | 94.38 | 82.38 | 94.38 | 83.24 | 1417100.0 | 83.24 |
| 2020-03-19 | 94.0 | 82.63 | 83.0 | 92.95 | 1011000.0 | 92.95 |
| 2020-03-18 | 90.24 | 76.91 | 84.12 | 83.38 | 1332800.0 | 83.38 |
| 2020-03-17 | 97.3 | 82.86 | 94.86 | 90.01 | 1277100.0 | 90.01 |
| 2020-03-16 | 103.55 | 90.95 | 91.23 | 92.75 | 1447300.0 | 92.75 |
| 2020-03-13 | 108.18 | 98.71 | 106.56 | 106.31 | 1578100.0 | 106.31 |
| 2020-03-12 | 103.5 | 96.27 | 99.06 | 102.34 | 2323700.0 | 102.34 |
| 2020-03-11 | 112.28 | 106.0 | 111.18 | 107.18 | 1752000.0 | 107.18 |
| 2020-03-10 | 114.19 | 107.41 | 110.4 | 114.11 | 1808300.0 | 114.11 |
| 2020-03-09 | 114.38 | 109.99 | 113.5 | 110.12 | 1932400.0 | 110.12 |
| 2020-03-06 | 123.27 | 117.3 | 122.09 | 120.16 | 1125900.0 | 120.16 |
| 2020-03-05 | 126.49 | 123.01 | 123.39 | 125.58 | 1887100.0 | 125.58 |
| 2020-03-04 | 127.61 | 124.06 | 127.28 | 126.02 | 2047800.0 | 126.02 |
| 2020-03-03 | 132.91 | 125.49 | 130.41 | 125.84 | 1429800.0 | 125.84 |
| 2020-03-02 | 131.63 | 126.12 | 130.23 | 129.8 | 2231200.0 | 129.8 |
| 2020-02-28 | 131.53 | 126.9 | 128.38 | 129.39 | 1424200.0 | 129.39 |
| 2020-02-27 | 138.17 | 131.11 | 136.08 | 131.29 | 979400.0 | 131.29 |
| 2020-02-26 | 143.08 | 138.09 | 141.62 | 138.64 | 732300.0 | 138.64 |
| 2020-02-25 | 150.49 | 140.62 | 149.5 | 141.1 | 731200.0 | 141.1 |
| 2020-02-24 | 153.45 | 149.15 | 150.02 | 149.18 | 629900.0 | 149.18 |
| 2020-02-21 | 155.57 | 153.26 | 154.2 | 155.46 | 466600.0 | 155.46 |
| 2020-02-20 | 155.89 | 153.28 | 153.89 | 154.95 | 500200.0 | 154.95 |
| 2020-02-19 | 154.89 | 152.96 | 153.2 | 153.7 | 411600.0 | 153.7 |
| 2020-02-18 | 153.35 | 151.72 | 152.53 | 152.66 | 594500.0 | 152.66 |