| 名前 | Mastercard Incorporated Common Stock |
| ティッカー | MA |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 344.0 | 338.07 | 343.2 | 341.21 | 2916900.0 | 341.21 |
| 2021-02-12 | 343.12 | 336.7 | 341.33 | 341.0 | 3025100.0 | 341.0 |
| 2021-02-11 | 349.59 | 340.25 | 345.5 | 342.87 | 5110800.0 | 342.87 |
| 2021-02-10 | 335.47 | 332.25 | 335.0 | 334.21 | 4246300.0 | 334.21 |
| 2021-02-09 | 336.22 | 330.0 | 335.95 | 333.44 | 2993300.0 | 333.44 |
| 2021-02-08 | 341.49 | 335.53 | 340.0 | 337.03 | 2652800.0 | 337.03 |
| 2021-02-05 | 344.33 | 337.39 | 342.52 | 338.75 | 2964800.0 | 338.75 |
| 2021-02-04 | 343.25 | 335.06 | 335.37 | 340.83 | 4537500.0 | 340.83 |
| 2021-02-03 | 336.0 | 331.07 | 333.84 | 332.82 | 4036800.0 | 332.82 |
| 2021-02-02 | 336.16 | 323.45 | 323.45 | 334.37 | 5686000.0 | 334.37 |
| 2021-02-01 | 323.52 | 317.58 | 320.91 | 321.56 | 4930700.0 | 321.56 |
| 2021-01-29 | 325.68 | 312.38 | 323.8 | 316.29 | 7627200.0 | 316.29 |
| 2021-01-28 | 329.0 | 321.98 | 327.09 | 324.28 | 6906400.0 | 324.28 |
| 2021-01-27 | 323.0 | 313.12 | 320.36 | 315.49 | 7449400.0 | 315.49 |
| 2021-01-26 | 330.54 | 325.82 | 330.0 | 327.7 | 3503100.0 | 327.7 |
| 2021-01-25 | 329.95 | 317.23 | 327.51 | 329.19 | 6257700.0 | 329.19 |
| 2021-01-22 | 335.15 | 328.91 | 330.39 | 328.99 | 3846600.0 | 328.99 |
| 2021-01-21 | 336.86 | 331.75 | 334.41 | 334.44 | 3487300.0 | 334.44 |
| 2021-01-20 | 337.93 | 329.13 | 329.99 | 334.91 | 5081000.0 | 334.91 |
| 2021-01-19 | 329.13 | 324.66 | 326.99 | 325.94 | 4625200.0 | 325.94 |
| 2021-01-15 | 329.69 | 321.88 | 327.54 | 323.26 | 7911500.0 | 323.26 |
| 2021-01-14 | 349.58 | 326.69 | 348.69 | 326.93 | 8712200.0 | 326.93 |
| 2021-01-13 | 349.76 | 344.23 | 349.61 | 346.33 | 4125700.0 | 346.33 |
| 2021-01-12 | 348.0 | 336.03 | 347.08 | 342.92 | 4858100.0 | 342.92 |
| 2021-01-11 | 353.42 | 347.79 | 352.11 | 348.2 | 2403500.0 | 348.2 |
| 2021-01-08 | 354.98 | 349.49 | 351.36 | 353.85 | 3371500.0 | 353.85 |
| 2021-01-07 | 352.37 | 348.38 | 348.95 | 349.86 | 3100200.0 | 349.86 |
| 2021-01-06 | 354.03 | 344.56 | 350.42 | 347.55 | 3966800.0 | 347.11 |
| 2021-01-05 | 353.0 | 345.44 | 348.8 | 347.42 | 2990700.0 | 346.98 |
| 2021-01-04 | 358.13 | 347.36 | 358.0 | 351.49 | 4638400.0 | 351.05 |
| 2020-12-31 | 359.41 | 353.25 | 355.03 | 356.94 | 2881700.0 | 356.49 |
| 2020-12-30 | 357.82 | 347.21 | 348.68 | 355.55 | 4200600.0 | 355.1 |
| 2020-12-29 | 348.75 | 344.76 | 347.78 | 346.66 | 2822700.0 | 346.22 |
| 2020-12-28 | 345.59 | 336.87 | 337.86 | 344.47 | 3449100.0 | 344.03 |
| 2020-12-24 | 336.37 | 330.35 | 330.65 | 336.0 | 1308900.0 | 335.57 |
| 2020-12-23 | 335.21 | 329.03 | 334.13 | 329.23 | 2760600.0 | 328.81 |
| 2020-12-22 | 335.22 | 331.6 | 334.16 | 332.24 | 2403100.0 | 331.82 |
| 2020-12-21 | 336.15 | 327.24 | 333.21 | 334.37 | 3642500.0 | 333.95 |
| 2020-12-18 | 341.6 | 334.35 | 336.51 | 340.33 | 8443700.0 | 339.9 |
| 2020-12-17 | 338.33 | 333.4 | 334.54 | 336.9 | 2725500.0 | 336.47 |
| 2020-12-16 | 334.0 | 329.25 | 333.96 | 332.1 | 3393300.0 | 331.68 |
| 2020-12-15 | 335.22 | 327.62 | 333.16 | 333.65 | 3106700.0 | 333.23 |
| 2020-12-14 | 338.75 | 327.59 | 329.0 | 331.15 | 3552400.0 | 330.73 |
| 2020-12-11 | 331.57 | 325.53 | 327.09 | 327.42 | 4179400.0 | 327.01 |
| 2020-12-10 | 335.54 | 331.19 | 334.65 | 331.52 | 3506800.0 | 331.1 |
| 2020-12-09 | 341.71 | 334.69 | 340.41 | 336.85 | 2962600.0 | 336.42 |
| 2020-12-08 | 342.83 | 336.7 | 338.28 | 340.79 | 2224600.0 | 340.36 |
| 2020-12-07 | 347.99 | 340.05 | 343.36 | 340.96 | 2389800.0 | 340.53 |
| 2020-12-04 | 344.35 | 335.8 | 336.92 | 344.35 | 4323600.0 | 343.91 |
| 2020-12-03 | 342.32 | 334.12 | 338.56 | 335.14 | 3080300.0 | 334.72 |
| 2020-12-02 | 340.24 | 334.0 | 336.78 | 340.22 | 2972100.0 | 339.79 |
| 2020-12-01 | 342.63 | 337.62 | 339.67 | 338.88 | 4210400.0 | 338.45 |
| 2020-11-30 | 338.05 | 330.18 | 337.66 | 336.51 | 4276200.0 | 336.08 |
| 2020-11-27 | 342.88 | 337.61 | 342.83 | 339.07 | 1402300.0 | 338.64 |
| 2020-11-25 | 343.71 | 339.34 | 343.71 | 341.32 | 2535200.0 | 340.89 |
| 2020-11-24 | 344.11 | 334.12 | 336.91 | 342.39 | 3529700.0 | 341.96 |
| 2020-11-23 | 333.2 | 324.37 | 326.21 | 332.04 | 3219000.0 | 331.62 |
| 2020-11-20 | 335.16 | 323.0 | 334.78 | 323.0 | 4142400.0 | 322.59 |
| 2020-11-19 | 339.16 | 331.42 | 335.49 | 333.88 | 2718700.0 | 333.46 |
| 2020-11-18 | 340.95 | 334.86 | 336.53 | 335.94 | 3203400.0 | 335.51 |
| 2020-11-17 | 337.77 | 330.72 | 333.17 | 336.5 | 3412700.0 | 336.07 |
| 2020-11-16 | 342.65 | 333.17 | 341.8 | 335.45 | 3312800.0 | 335.03 |
| 2020-11-13 | 336.11 | 327.34 | 330.3 | 335.03 | 2393700.0 | 334.61 |
| 2020-11-12 | 333.09 | 326.3 | 329.06 | 328.29 | 3207700.0 | 327.87 |
| 2020-11-11 | 337.7 | 331.07 | 337.41 | 332.39 | 2969900.0 | 331.97 |
| 2020-11-10 | 345.86 | 333.44 | 339.99 | 334.78 | 5330400.0 | 334.36 |
| 2020-11-09 | 357.0 | 340.9 | 346.92 | 344.56 | 10933700.0 | 344.12 |
| 2020-11-06 | 316.49 | 310.09 | 315.98 | 313.64 | 2978500.0 | 313.24 |
| 2020-11-05 | 319.35 | 313.58 | 315.14 | 316.53 | 3794400.0 | 316.13 |
| 2020-11-04 | 312.72 | 302.24 | 305.09 | 307.2 | 4790100.0 | 306.81 |
| 2020-11-03 | 300.34 | 291.78 | 294.45 | 295.39 | 4097700.0 | 295.02 |
| 2020-11-02 | 294.84 | 288.12 | 294.24 | 289.97 | 5094900.0 | 289.6 |
| 2020-10-30 | 291.85 | 281.2 | 289.85 | 288.64 | 6892800.0 | 288.27 |
| 2020-10-29 | 295.3 | 287.55 | 293.2 | 293.18 | 9582300.0 | 292.81 |
| 2020-10-28 | 302.0 | 288.6 | 301.69 | 291.38 | 11518200.0 | 291.01 |
| 2020-10-27 | 319.56 | 312.36 | 318.9 | 317.11 | 4314900.0 | 316.71 |
| 2020-10-26 | 327.24 | 314.23 | 326.41 | 318.06 | 5173300.0 | 317.66 |
| 2020-10-23 | 335.69 | 328.31 | 335.69 | 329.61 | 2945400.0 | 329.19 |
| 2020-10-22 | 335.38 | 329.25 | 333.37 | 333.6 | 2256000.0 | 333.18 |
| 2020-10-21 | 336.32 | 331.3 | 332.49 | 333.42 | 2725300.0 | 333.0 |
| 2020-10-20 | 336.8 | 331.68 | 333.04 | 331.72 | 2677800.0 | 331.3 |
| 2020-10-19 | 341.3 | 330.43 | 340.12 | 331.67 | 2937600.0 | 331.25 |
| 2020-10-16 | 344.98 | 339.23 | 340.0 | 339.4 | 3324600.0 | 338.97 |
| 2020-10-15 | 339.61 | 332.82 | 338.3 | 338.57 | 3727300.0 | 338.14 |
| 2020-10-14 | 347.19 | 341.19 | 345.76 | 342.7 | 2234300.0 | 342.27 |
| 2020-10-13 | 351.5 | 345.02 | 351.43 | 345.84 | 2523800.0 | 345.4 |
| 2020-10-12 | 355.0 | 350.82 | 355.0 | 352.04 | 2942900.0 | 351.59 |
| 2020-10-09 | 353.36 | 347.0 | 347.99 | 352.39 | 3116500.0 | 351.94 |
| 2020-10-08 | 347.69 | 344.24 | 345.01 | 345.15 | 1991800.0 | 344.71 |
| 2020-10-07 | 344.65 | 340.34 | 341.78 | 343.9 | 3068200.0 | 343.07 |
| 2020-10-06 | 346.36 | 336.22 | 342.06 | 337.43 | 2553400.0 | 336.61 |
| 2020-10-05 | 343.25 | 338.97 | 341.68 | 343.25 | 2081600.0 | 342.42 |
| 2020-10-02 | 342.61 | 336.01 | 338.27 | 338.83 | 2184600.0 | 338.01 |
| 2020-10-01 | 346.7 | 340.28 | 342.24 | 343.37 | 2503600.0 | 342.54 |
| 2020-09-30 | 343.65 | 336.42 | 336.7 | 338.17 | 3285200.0 | 337.35 |
| 2020-09-29 | 340.72 | 335.82 | 338.39 | 336.23 | 2679500.0 | 335.41 |
| 2020-09-28 | 340.57 | 335.81 | 336.61 | 338.39 | 3122500.0 | 337.57 |
| 2020-09-25 | 333.48 | 322.1 | 325.65 | 331.78 | 3077500.0 | 330.97 |
| 2020-09-24 | 330.78 | 321.18 | 323.2 | 328.21 | 3706300.0 | 327.41 |
| 2020-09-23 | 335.17 | 323.47 | 334.84 | 324.53 | 2893900.0 | 323.74 |
| 2020-09-22 | 336.03 | 325.11 | 329.51 | 335.31 | 3375300.0 | 334.5 |
| 2020-09-21 | 331.67 | 320.81 | 329.47 | 327.85 | 4466000.0 | 327.05 |
| 2020-09-18 | 341.14 | 333.37 | 338.21 | 335.26 | 4006000.0 | 334.45 |
| 2020-09-17 | 343.72 | 336.0 | 337.14 | 339.43 | 3713000.0 | 338.61 |
| 2020-09-16 | 346.04 | 339.79 | 341.28 | 341.85 | 3049000.0 | 341.02 |
| 2020-09-15 | 343.93 | 338.53 | 342.74 | 339.14 | 2396400.0 | 338.32 |
| 2020-09-14 | 340.0 | 334.02 | 334.97 | 338.6 | 3416100.0 | 337.78 |
| 2020-09-11 | 334.71 | 327.31 | 334.71 | 330.15 | 2920400.0 | 329.35 |
| 2020-09-10 | 345.13 | 331.14 | 342.5 | 332.88 | 2845900.0 | 332.07 |
| 2020-09-09 | 342.76 | 332.37 | 337.39 | 339.64 | 3344900.0 | 338.82 |
| 2020-09-08 | 335.71 | 326.9 | 328.76 | 329.88 | 4425700.0 | 329.08 |
| 2020-09-04 | 346.99 | 326.55 | 343.0 | 335.01 | 6571200.0 | 334.2 |
| 2020-09-03 | 358.94 | 341.26 | 358.47 | 343.84 | 6297400.0 | 343.01 |
| 2020-09-02 | 361.6 | 356.28 | 357.39 | 360.7 | 4127200.0 | 359.82 |
| 2020-09-01 | 359.44 | 353.56 | 357.71 | 356.9 | 4412200.0 | 356.03 |
| 2020-08-31 | 366.63 | 357.69 | 366.63 | 358.19 | 3948200.0 | 357.32 |
| 2020-08-28 | 367.25 | 356.16 | 357.48 | 366.12 | 3544700.0 | 365.23 |
| 2020-08-27 | 358.0 | 350.58 | 351.73 | 356.0 | 3811700.0 | 355.14 |
| 2020-08-26 | 352.29 | 345.5 | 348.0 | 351.02 | 3512000.0 | 350.17 |
| 2020-08-25 | 348.46 | 343.33 | 344.71 | 347.66 | 2862700.0 | 346.82 |
| 2020-08-24 | 343.83 | 338.75 | 339.36 | 343.64 | 2753900.0 | 342.81 |
| 2020-08-21 | 338.8 | 335.97 | 338.0 | 337.1 | 2680900.0 | 336.28 |
| 2020-08-20 | 338.0 | 330.19 | 330.19 | 337.32 | 2966000.0 | 336.5 |
| 2020-08-19 | 334.46 | 330.0 | 330.04 | 332.4 | 3421000.0 | 331.59 |
| 2020-08-18 | 331.4 | 326.35 | 330.2 | 331.0 | 3021700.0 | 330.2 |
| 2020-08-17 | 331.23 | 326.68 | 327.0 | 330.23 | 2903300.0 | 329.43 |
| 2020-08-14 | 327.64 | 324.81 | 325.67 | 326.8 | 1444900.0 | 326.01 |
| 2020-08-13 | 329.83 | 325.62 | 325.93 | 326.19 | 2526700.0 | 325.4 |
| 2020-08-12 | 331.4 | 326.2 | 328.66 | 327.63 | 3126700.0 | 326.83 |
| 2020-08-11 | 334.55 | 323.58 | 325.0 | 328.54 | 5273300.0 | 327.74 |
| 2020-08-10 | 329.74 | 321.86 | 327.19 | 322.88 | 3752100.0 | 322.1 |
| 2020-08-07 | 328.33 | 323.93 | 328.0 | 328.02 | 3662500.0 | 327.22 |
| 2020-08-06 | 331.22 | 325.9 | 327.4 | 330.14 | 4839800.0 | 329.34 |
| 2020-08-05 | 329.68 | 315.87 | 316.37 | 328.0 | 5799100.0 | 327.2 |
| 2020-08-04 | 315.69 | 311.1 | 312.5 | 314.39 | 3409200.0 | 313.63 |
| 2020-08-03 | 313.5 | 309.3 | 311.0 | 312.59 | 3907800.0 | 311.83 |
| 2020-07-31 | 310.09 | 305.61 | 310.0 | 308.53 | 4684400.0 | 307.78 |
| 2020-07-30 | 312.82 | 303.04 | 304.0 | 309.0 | 3941600.0 | 308.25 |
| 2020-07-29 | 311.66 | 304.12 | 304.5 | 309.3 | 3542400.0 | 308.55 |
| 2020-07-28 | 310.2 | 306.03 | 308.5 | 306.33 | 2116300.0 | 305.59 |
| 2020-07-27 | 310.0 | 306.02 | 307.06 | 308.86 | 2311600.0 | 308.11 |
| 2020-07-24 | 310.73 | 304.54 | 306.48 | 306.92 | 2500300.0 | 306.17 |
| 2020-07-23 | 317.24 | 308.72 | 313.55 | 309.9 | 3118500.0 | 309.15 |
| 2020-07-22 | 313.57 | 308.13 | 308.13 | 313.37 | 3303100.0 | 312.61 |
| 2020-07-21 | 314.05 | 306.3 | 313.0 | 307.6 | 3563200.0 | 306.85 |
| 2020-07-20 | 314.99 | 301.92 | 301.92 | 311.96 | 5279400.0 | 311.2 |
| 2020-07-17 | 305.24 | 299.41 | 301.73 | 304.06 | 3169800.0 | 303.32 |
| 2020-07-16 | 303.53 | 298.91 | 302.97 | 299.35 | 3312100.0 | 298.62 |
| 2020-07-15 | 306.77 | 301.39 | 303.0 | 305.72 | 5257300.0 | 304.98 |
| 2020-07-14 | 299.1 | 288.65 | 292.0 | 298.95 | 4795900.0 | 298.22 |
| 2020-07-13 | 298.62 | 290.02 | 297.86 | 290.18 | 4853700.0 | 289.48 |
| 2020-07-10 | 296.96 | 291.5 | 294.0 | 295.68 | 3030900.0 | 294.96 |
| 2020-07-09 | 300.72 | 290.56 | 299.62 | 294.59 | 5042800.0 | 293.87 |
| 2020-07-08 | 301.54 | 297.4 | 300.91 | 300.15 | 4115000.0 | 299.42 |
| 2020-07-07 | 307.79 | 299.4 | 303.19 | 299.91 | 3633100.0 | 298.78 |
| 2020-07-06 | 307.32 | 303.17 | 306.65 | 305.57 | 3013300.0 | 304.42 |
| 2020-07-02 | 306.89 | 301.31 | 304.33 | 302.42 | 3290100.0 | 301.28 |
| 2020-07-01 | 303.27 | 295.12 | 295.96 | 301.17 | 3801300.0 | 300.04 |
| 2020-06-30 | 296.6 | 291.01 | 293.09 | 295.7 | 4283500.0 | 294.59 |
| 2020-06-29 | 293.15 | 285.15 | 291.34 | 292.93 | 3642200.0 | 291.83 |
| 2020-06-26 | 298.11 | 289.17 | 296.88 | 289.34 | 4922500.0 | 288.25 |
| 2020-06-25 | 298.39 | 290.67 | 294.16 | 298.01 | 3294800.0 | 296.89 |
| 2020-06-24 | 305.52 | 293.06 | 305.0 | 294.01 | 5086000.0 | 292.91 |
| 2020-06-23 | 310.43 | 304.42 | 307.03 | 306.88 | 3801500.0 | 305.73 |
| 2020-06-22 | 304.95 | 297.73 | 299.6 | 304.44 | 3489200.0 | 303.3 |
| 2020-06-19 | 309.5 | 296.5 | 309.5 | 296.5 | 4533500.0 | 295.39 |
| 2020-06-18 | 305.1 | 300.5 | 301.83 | 304.85 | 2776600.0 | 303.7 |
| 2020-06-17 | 307.48 | 303.08 | 305.0 | 303.76 | 2562800.0 | 302.62 |
| 2020-06-16 | 309.09 | 300.11 | 305.91 | 304.48 | 4013100.0 | 303.34 |
| 2020-06-15 | 298.92 | 288.75 | 290.0 | 297.17 | 5932900.0 | 296.05 |
| 2020-06-12 | 299.99 | 290.89 | 298.79 | 297.79 | 4509900.0 | 296.67 |
| 2020-06-11 | 306.49 | 291.06 | 305.01 | 291.25 | 6505300.0 | 290.16 |
| 2020-06-10 | 316.06 | 310.29 | 312.39 | 313.15 | 4089000.0 | 311.97 |
| 2020-06-09 | 313.47 | 308.2 | 309.78 | 311.49 | 3314800.0 | 310.32 |
| 2020-06-08 | 313.58 | 307.05 | 311.06 | 310.41 | 3724300.0 | 309.24 |
| 2020-06-05 | 312.18 | 305.65 | 306.81 | 311.88 | 5058200.0 | 310.71 |
| 2020-06-04 | 306.62 | 299.34 | 305.44 | 301.37 | 4147700.0 | 300.24 |
| 2020-06-03 | 308.11 | 302.21 | 305.48 | 307.07 | 3429700.0 | 305.92 |
| 2020-06-02 | 306.11 | 301.69 | 304.99 | 303.59 | 4131300.0 | 302.45 |
| 2020-06-01 | 303.06 | 297.9 | 300.8 | 301.4 | 2841800.0 | 300.27 |
| 2020-05-29 | 304.43 | 298.87 | 302.0 | 300.89 | 4932900.0 | 299.76 |
| 2020-05-28 | 310.0 | 298.84 | 300.98 | 302.3 | 4520800.0 | 301.16 |
| 2020-05-27 | 304.73 | 292.12 | 304.0 | 299.77 | 5147900.0 | 298.64 |
| 2020-05-26 | 305.0 | 301.94 | 304.62 | 303.33 | 5246900.0 | 302.19 |
| 2020-05-22 | 296.8 | 293.01 | 295.06 | 294.91 | 2897000.0 | 293.8 |
| 2020-05-21 | 299.93 | 292.75 | 299.37 | 294.26 | 3944100.0 | 293.15 |
| 2020-05-20 | 301.15 | 295.39 | 295.75 | 298.8 | 4592200.0 | 297.68 |
| 2020-05-19 | 297.82 | 287.49 | 289.17 | 290.73 | 5211800.0 | 289.64 |
| 2020-05-18 | 292.09 | 285.0 | 285.46 | 289.9 | 6042000.0 | 288.81 |
| 2020-05-15 | 279.14 | 273.29 | 276.04 | 278.94 | 3813300.0 | 277.89 |
| 2020-05-14 | 277.56 | 263.96 | 270.2 | 277.31 | 6294200.0 | 276.27 |
| 2020-05-13 | 276.07 | 264.19 | 272.3 | 269.16 | 4802100.0 | 268.15 |
| 2020-05-12 | 282.33 | 272.11 | 280.45 | 272.11 | 4031400.0 | 271.09 |
| 2020-05-11 | 282.81 | 277.63 | 279.5 | 281.23 | 4056900.0 | 280.17 |
| 2020-05-08 | 283.42 | 279.5 | 283.4 | 282.44 | 3217800.0 | 281.38 |
| 2020-05-07 | 282.45 | 277.24 | 277.81 | 278.47 | 4371400.0 | 277.42 |
| 2020-05-06 | 276.96 | 271.55 | 276.96 | 272.44 | 3261900.0 | 271.42 |
| 2020-05-05 | 277.85 | 273.3 | 276.84 | 273.98 | 3926200.0 | 272.95 |
| 2020-05-04 | 270.07 | 263.01 | 265.5 | 269.26 | 3747100.0 | 268.25 |
| 2020-05-01 | 273.99 | 267.21 | 268.7 | 268.74 | 5067800.0 | 267.73 |
| 2020-04-30 | 281.63 | 273.41 | 278.43 | 274.97 | 5898900.0 | 273.94 |
| 2020-04-29 | 285.0 | 276.26 | 278.45 | 283.69 | 8505000.0 | 282.62 |
| 2020-04-28 | 272.65 | 262.96 | 270.4 | 264.6 | 4344000.0 | 263.61 |
| 2020-04-27 | 265.72 | 259.51 | 260.22 | 265.12 | 4099900.0 | 264.12 |
| 2020-04-24 | 259.83 | 252.83 | 258.43 | 258.76 | 3824700.0 | 257.79 |
| 2020-04-23 | 262.42 | 255.27 | 259.39 | 255.86 | 4270600.0 | 254.9 |
| 2020-04-22 | 258.6 | 251.0 | 251.46 | 256.91 | 5085300.0 | 255.94 |
| 2020-04-21 | 249.39 | 244.1 | 246.65 | 245.35 | 5964600.0 | 244.43 |
| 2020-04-20 | 256.63 | 249.67 | 254.51 | 251.73 | 6042700.0 | 250.78 |
| 2020-04-17 | 260.7 | 251.51 | 258.25 | 259.97 | 10412100.0 | 258.99 |
| 2020-04-16 | 258.39 | 244.71 | 258.39 | 246.76 | 11455400.0 | 245.83 |
| 2020-04-15 | 262.95 | 255.62 | 260.51 | 257.14 | 10240700.0 | 256.17 |
| 2020-04-14 | 275.64 | 269.2 | 269.88 | 270.72 | 6354400.0 | 269.7 |
| 2020-04-13 | 268.7 | 255.75 | 268.2 | 263.34 | 7114400.0 | 262.35 |
| 2020-04-09 | 276.0 | 267.72 | 275.13 | 269.4 | 6662900.0 | 268.39 |
| 2020-04-08 | 271.88 | 258.91 | 262.51 | 270.95 | 5690100.0 | 269.93 |
| 2020-04-07 | 282.87 | 258.48 | 281.61 | 259.08 | 8627300.0 | 257.71 |
| 2020-04-06 | 267.11 | 250.01 | 252.0 | 265.94 | 8636700.0 | 264.53 |
| 2020-04-03 | 239.88 | 230.31 | 236.98 | 237.03 | 4163000.0 | 235.77 |
| 2020-04-02 | 239.37 | 227.35 | 228.39 | 238.88 | 6446600.0 | 237.61 |
| 2020-04-01 | 237.1 | 227.1 | 230.94 | 228.61 | 6646200.0 | 227.4 |
| 2020-03-31 | 253.42 | 241.08 | 252.46 | 241.56 | 10373900.0 | 240.28 |
| 2020-03-30 | 254.25 | 244.65 | 245.85 | 253.25 | 5765800.0 | 251.91 |
| 2020-03-27 | 256.07 | 244.7 | 250.24 | 247.65 | 7819300.0 | 246.34 |
| 2020-03-26 | 265.81 | 252.62 | 257.9 | 263.18 | 9957900.0 | 261.79 |
| 2020-03-25 | 266.3 | 240.36 | 247.9 | 256.48 | 12642700.0 | 255.12 |
| 2020-03-24 | 238.44 | 215.0 | 215.92 | 237.07 | 11654800.0 | 235.81 |
| 2020-03-23 | 215.68 | 199.99 | 203.28 | 203.3 | 11588700.0 | 202.22 |
| 2020-03-20 | 236.02 | 210.0 | 236.02 | 211.42 | 10518600.0 | 210.3 |
| 2020-03-19 | 238.5 | 211.55 | 224.01 | 227.15 | 9126400.0 | 225.95 |
| 2020-03-18 | 229.1 | 213.22 | 222.34 | 227.93 | 11352800.0 | 226.72 |
| 2020-03-17 | 250.5 | 231.96 | 240.48 | 237.88 | 12665200.0 | 236.62 |
| 2020-03-16 | 257.73 | 229.26 | 234.49 | 235.65 | 12111500.0 | 234.4 |
| 2020-03-13 | 270.03 | 245.5 | 258.78 | 270.01 | 9934900.0 | 268.58 |
| 2020-03-12 | 262.49 | 240.93 | 244.53 | 241.5 | 15031500.0 | 240.22 |
| 2020-03-11 | 274.04 | 263.31 | 272.95 | 269.76 | 8366800.0 | 268.33 |
| 2020-03-10 | 280.87 | 262.86 | 276.42 | 280.57 | 8131400.0 | 279.08 |
| 2020-03-09 | 279.24 | 261.18 | 265.0 | 262.01 | 8498300.0 | 260.62 |
| 2020-03-06 | 288.85 | 278.62 | 282.69 | 287.01 | 7061500.0 | 285.49 |
| 2020-03-05 | 298.71 | 288.24 | 295.71 | 290.73 | 6621300.0 | 289.19 |
| 2020-03-04 | 302.8 | 292.75 | 299.11 | 302.36 | 6463800.0 | 300.76 |
| 2020-03-03 | 314.59 | 290.83 | 314.59 | 292.0 | 8051100.0 | 290.45 |
| 2020-03-02 | 306.96 | 289.44 | 298.89 | 306.74 | 9688100.0 | 305.12 |
| 2020-02-28 | 290.39 | 273.55 | 274.89 | 290.25 | 12855500.0 | 288.71 |
| 2020-02-27 | 297.45 | 280.94 | 285.03 | 285.82 | 13814600.0 | 284.31 |
| 2020-02-26 | 307.89 | 297.89 | 302.0 | 298.04 | 9403300.0 | 296.46 |
| 2020-02-25 | 323.23 | 300.76 | 321.34 | 302.89 | 12715700.0 | 301.29 |
| 2020-02-24 | 329.34 | 313.84 | 317.51 | 324.67 | 7816000.0 | 322.95 |
| 2020-02-21 | 343.89 | 335.61 | 342.55 | 339.7 | 4997100.0 | 337.9 |
| 2020-02-20 | 347.25 | 338.17 | 345.74 | 344.45 | 4316000.0 | 342.63 |
| 2020-02-19 | 347.24 | 342.63 | 343.99 | 344.56 | 3040300.0 | 342.74 |
| 2020-02-18 | 343.1 | 340.39 | 341.62 | 341.24 | 3597300.0 | 339.43 |