| 名前 | Moody's Corporation Common Stock |
| ティッカー | MCO |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 282.39 | 272.87 | 280.08 | 280.35 | 1035500.0 | 280.35 |
| 2021-02-12 | 284.99 | 275.0 | 275.0 | 278.67 | 910700.0 | 278.67 |
| 2021-02-11 | 279.57 | 275.21 | 278.96 | 278.66 | 567300.0 | 278.66 |
| 2021-02-10 | 283.9 | 275.85 | 283.9 | 276.87 | 849400.0 | 276.87 |
| 2021-02-09 | 284.66 | 278.51 | 279.1 | 282.32 | 677900.0 | 282.32 |
| 2021-02-08 | 280.32 | 276.18 | 278.51 | 278.39 | 729300.0 | 278.39 |
| 2021-02-05 | 279.24 | 276.36 | 278.23 | 276.97 | 480000.0 | 276.97 |
| 2021-02-04 | 277.0 | 272.62 | 273.95 | 276.85 | 662800.0 | 276.85 |
| 2021-02-03 | 278.24 | 273.32 | 276.68 | 273.88 | 494500.0 | 273.88 |
| 2021-02-02 | 281.37 | 272.0 | 272.83 | 278.25 | 733800.0 | 278.25 |
| 2021-02-01 | 273.02 | 267.93 | 270.19 | 270.75 | 569600.0 | 270.75 |
| 2021-01-29 | 270.43 | 263.61 | 267.89 | 266.26 | 753100.0 | 266.26 |
| 2021-01-28 | 274.29 | 262.88 | 263.37 | 270.07 | 784100.0 | 270.07 |
| 2021-01-27 | 269.33 | 261.38 | 266.25 | 263.04 | 1008900.0 | 263.04 |
| 2021-01-26 | 270.37 | 265.32 | 266.76 | 268.67 | 553200.0 | 268.67 |
| 2021-01-25 | 270.52 | 265.47 | 267.02 | 266.55 | 760400.0 | 266.55 |
| 2021-01-22 | 272.27 | 266.67 | 271.09 | 266.7 | 729700.0 | 266.7 |
| 2021-01-21 | 277.44 | 270.74 | 274.85 | 270.77 | 838800.0 | 270.77 |
| 2021-01-20 | 277.86 | 272.36 | 272.69 | 275.53 | 885100.0 | 275.53 |
| 2021-01-19 | 270.32 | 264.04 | 267.52 | 269.29 | 1357200.0 | 269.29 |
| 2021-01-15 | 271.94 | 266.53 | 271.11 | 266.65 | 888600.0 | 266.65 |
| 2021-01-14 | 276.71 | 271.02 | 274.85 | 272.16 | 1270200.0 | 272.16 |
| 2021-01-13 | 275.81 | 270.31 | 274.52 | 274.25 | 956000.0 | 274.25 |
| 2021-01-12 | 278.95 | 272.62 | 277.36 | 274.06 | 581000.0 | 274.06 |
| 2021-01-11 | 278.75 | 274.62 | 278.65 | 276.35 | 621700.0 | 276.35 |
| 2021-01-08 | 284.31 | 276.96 | 283.01 | 280.21 | 650200.0 | 280.21 |
| 2021-01-07 | 287.69 | 280.84 | 283.15 | 281.38 | 749900.0 | 281.38 |
| 2021-01-06 | 285.04 | 277.48 | 282.43 | 281.35 | 1035800.0 | 281.35 |
| 2021-01-05 | 294.7 | 282.97 | 291.17 | 284.38 | 832900.0 | 284.38 |
| 2021-01-04 | 294.4 | 288.88 | 293.5 | 292.0 | 1356800.0 | 292.0 |
| 2020-12-31 | 290.44 | 284.55 | 286.06 | 290.24 | 709400.0 | 290.24 |
| 2020-12-30 | 285.84 | 281.65 | 282.72 | 285.51 | 612700.0 | 285.51 |
| 2020-12-29 | 282.21 | 278.74 | 280.36 | 280.73 | 569800.0 | 280.73 |
| 2020-12-28 | 281.16 | 276.82 | 281.16 | 277.97 | 518000.0 | 277.97 |
| 2020-12-24 | 279.37 | 275.32 | 275.32 | 278.88 | 210300.0 | 278.88 |
| 2020-12-23 | 284.46 | 275.54 | 281.44 | 275.7 | 420000.0 | 275.7 |
| 2020-12-22 | 281.6 | 276.86 | 277.69 | 281.27 | 880100.0 | 281.27 |
| 2020-12-21 | 281.75 | 273.74 | 281.22 | 278.86 | 898200.0 | 278.86 |
| 2020-12-18 | 284.72 | 278.8 | 279.76 | 283.37 | 1567400.0 | 283.37 |
| 2020-12-17 | 284.52 | 279.09 | 282.75 | 280.06 | 736400.0 | 280.06 |
| 2020-12-16 | 281.3 | 276.24 | 277.98 | 280.55 | 808300.0 | 280.55 |
| 2020-12-15 | 280.0 | 274.48 | 275.73 | 277.39 | 692700.0 | 277.39 |
| 2020-12-14 | 280.63 | 274.47 | 276.78 | 274.62 | 596800.0 | 274.62 |
| 2020-12-11 | 275.87 | 271.86 | 272.82 | 274.64 | 386600.0 | 274.64 |
| 2020-12-10 | 276.71 | 272.12 | 274.54 | 273.98 | 529300.0 | 273.98 |
| 2020-12-09 | 278.94 | 270.95 | 278.88 | 275.32 | 1000800.0 | 275.32 |
| 2020-12-08 | 282.76 | 278.47 | 281.75 | 278.81 | 779400.0 | 278.81 |
| 2020-12-07 | 286.37 | 281.41 | 286.1 | 283.1 | 614700.0 | 283.1 |
| 2020-12-04 | 288.37 | 280.32 | 280.6 | 285.66 | 1052800.0 | 285.66 |
| 2020-12-03 | 281.1 | 277.03 | 277.03 | 279.88 | 1140000.0 | 279.88 |
| 2020-12-02 | 280.88 | 276.99 | 279.07 | 277.97 | 741500.0 | 277.97 |
| 2020-12-01 | 285.36 | 277.54 | 283.71 | 279.2 | 1175300.0 | 279.2 |
| 2020-11-30 | 283.35 | 277.33 | 280.26 | 282.34 | 1527200.0 | 282.34 |
| 2020-11-27 | 281.14 | 276.3 | 279.19 | 277.22 | 391800.0 | 277.22 |
| 2020-11-25 | 276.7 | 271.29 | 273.0 | 276.57 | 1038000.0 | 276.57 |
| 2020-11-24 | 272.86 | 268.72 | 271.71 | 271.58 | 1370200.0 | 271.58 |
| 2020-11-23 | 277.06 | 270.5 | 275.23 | 270.84 | 619800.0 | 270.84 |
| 2020-11-20 | 275.66 | 271.55 | 273.74 | 272.94 | 737500.0 | 272.94 |
| 2020-11-19 | 275.03 | 271.02 | 273.5 | 274.12 | 527600.0 | 273.56 |
| 2020-11-18 | 276.56 | 272.62 | 276.0 | 272.62 | 601300.0 | 272.06 |
| 2020-11-17 | 276.67 | 273.31 | 273.39 | 274.69 | 623000.0 | 274.13 |
| 2020-11-16 | 278.02 | 272.91 | 277.03 | 275.54 | 637800.0 | 274.98 |
| 2020-11-13 | 278.2 | 273.25 | 277.55 | 275.41 | 582100.0 | 274.85 |
| 2020-11-12 | 281.67 | 274.99 | 280.83 | 276.34 | 593200.0 | 275.78 |
| 2020-11-11 | 282.3 | 273.43 | 273.43 | 280.25 | 683700.0 | 279.68 |
| 2020-11-10 | 276.46 | 268.05 | 276.46 | 270.33 | 1067500.0 | 269.78 |
| 2020-11-09 | 304.64 | 274.63 | 302.7 | 275.45 | 1496500.0 | 274.89 |
| 2020-11-06 | 292.73 | 285.96 | 291.08 | 290.63 | 488100.0 | 290.04 |
| 2020-11-05 | 293.74 | 287.45 | 290.44 | 291.06 | 671200.0 | 290.47 |
| 2020-11-04 | 288.39 | 272.63 | 272.63 | 285.61 | 895500.0 | 285.03 |
| 2020-11-03 | 273.56 | 268.44 | 269.38 | 269.18 | 708300.0 | 268.63 |
| 2020-11-02 | 273.49 | 263.62 | 266.55 | 265.93 | 921400.0 | 265.39 |
| 2020-10-30 | 268.34 | 259.45 | 261.26 | 262.9 | 1152200.0 | 262.36 |
| 2020-10-29 | 266.0 | 253.17 | 261.21 | 263.0 | 1233300.0 | 262.46 |
| 2020-10-28 | 263.71 | 257.95 | 261.46 | 261.86 | 895000.0 | 261.33 |
| 2020-10-27 | 272.33 | 265.2 | 270.1 | 266.19 | 608200.0 | 265.65 |
| 2020-10-26 | 270.92 | 266.35 | 269.28 | 269.0 | 719400.0 | 268.45 |
| 2020-10-23 | 274.78 | 270.19 | 273.37 | 271.88 | 737400.0 | 271.32 |
| 2020-10-22 | 278.29 | 271.2 | 277.13 | 272.72 | 968500.0 | 272.16 |
| 2020-10-21 | 287.26 | 277.01 | 284.9 | 277.16 | 479400.0 | 276.59 |
| 2020-10-20 | 288.65 | 282.59 | 284.98 | 285.39 | 475900.0 | 284.81 |
| 2020-10-19 | 293.07 | 283.38 | 289.67 | 284.53 | 629600.0 | 283.95 |
| 2020-10-16 | 296.05 | 288.99 | 291.48 | 289.06 | 510400.0 | 288.47 |
| 2020-10-15 | 290.74 | 284.39 | 288.28 | 290.48 | 613000.0 | 289.89 |
| 2020-10-14 | 296.17 | 289.9 | 294.13 | 290.11 | 479400.0 | 289.52 |
| 2020-10-13 | 296.5 | 290.84 | 293.98 | 293.41 | 385300.0 | 292.81 |
| 2020-10-12 | 297.14 | 292.78 | 296.9 | 293.33 | 498800.0 | 292.73 |
| 2020-10-09 | 295.19 | 292.65 | 293.79 | 294.73 | 384400.0 | 294.13 |
| 2020-10-08 | 294.03 | 289.22 | 289.22 | 292.14 | 343800.0 | 291.54 |
| 2020-10-07 | 291.22 | 287.19 | 288.86 | 288.25 | 463300.0 | 287.66 |
| 2020-10-06 | 296.77 | 286.02 | 296.35 | 287.94 | 680200.0 | 287.35 |
| 2020-10-05 | 297.93 | 292.08 | 295.88 | 295.18 | 333700.0 | 294.58 |
| 2020-10-02 | 296.4 | 287.68 | 289.88 | 293.96 | 453900.0 | 293.36 |
| 2020-10-01 | 298.18 | 290.43 | 294.08 | 293.5 | 655300.0 | 292.9 |
| 2020-09-30 | 292.63 | 286.0 | 286.88 | 289.85 | 680300.0 | 289.26 |
| 2020-09-29 | 288.29 | 282.94 | 285.53 | 285.73 | 378100.0 | 285.15 |
| 2020-09-28 | 286.5 | 282.65 | 283.66 | 285.16 | 556900.0 | 284.58 |
| 2020-09-25 | 281.36 | 273.11 | 273.78 | 280.49 | 515200.0 | 279.92 |
| 2020-09-24 | 278.86 | 272.61 | 273.39 | 275.51 | 471200.0 | 274.95 |
| 2020-09-23 | 281.11 | 273.43 | 279.52 | 273.66 | 432500.0 | 273.1 |
| 2020-09-22 | 282.0 | 274.52 | 279.85 | 279.13 | 520200.0 | 278.56 |
| 2020-09-21 | 280.42 | 274.8 | 277.04 | 280.04 | 917000.0 | 279.47 |
| 2020-09-18 | 284.81 | 278.6 | 280.9 | 280.82 | 864800.0 | 280.25 |
| 2020-09-17 | 285.51 | 279.68 | 282.96 | 282.71 | 495300.0 | 282.13 |
| 2020-09-16 | 290.07 | 285.67 | 287.0 | 286.82 | 624100.0 | 286.23 |
| 2020-09-15 | 293.0 | 286.76 | 289.54 | 286.95 | 682300.0 | 286.36 |
| 2020-09-14 | 292.22 | 286.88 | 289.28 | 288.68 | 644300.0 | 288.09 |
| 2020-09-11 | 287.83 | 282.13 | 283.95 | 284.94 | 609000.0 | 284.36 |
| 2020-09-10 | 290.9 | 281.87 | 287.43 | 283.78 | 674100.0 | 283.2 |
| 2020-09-09 | 290.16 | 282.49 | 283.88 | 288.41 | 642100.0 | 287.82 |
| 2020-09-08 | 281.89 | 274.24 | 277.97 | 278.7 | 1030800.0 | 278.13 |
| 2020-09-04 | 292.67 | 277.48 | 292.53 | 282.47 | 601500.0 | 281.89 |
| 2020-09-03 | 302.42 | 288.8 | 302.42 | 291.25 | 696300.0 | 290.65 |
| 2020-09-02 | 305.96 | 297.67 | 297.67 | 304.49 | 568000.0 | 303.87 |
| 2020-09-01 | 297.04 | 292.82 | 294.0 | 296.07 | 425600.0 | 295.47 |
| 2020-08-31 | 297.16 | 292.69 | 294.77 | 294.64 | 543900.0 | 294.04 |
| 2020-08-28 | 294.98 | 291.63 | 293.36 | 294.39 | 404100.0 | 293.79 |
| 2020-08-27 | 295.15 | 289.99 | 292.44 | 292.16 | 403000.0 | 291.56 |
| 2020-08-26 | 293.75 | 284.02 | 285.04 | 291.95 | 533000.0 | 291.35 |
| 2020-08-25 | 286.02 | 283.48 | 286.02 | 285.38 | 589200.0 | 284.8 |
| 2020-08-24 | 286.56 | 283.88 | 286.44 | 284.22 | 787400.0 | 283.64 |
| 2020-08-21 | 285.27 | 281.07 | 284.48 | 284.47 | 906900.0 | 283.89 |
| 2020-08-20 | 284.84 | 279.02 | 279.8 | 283.46 | 581800.0 | 282.88 |
| 2020-08-19 | 288.36 | 281.54 | 286.12 | 281.69 | 578800.0 | 281.11 |
| 2020-08-18 | 286.99 | 282.64 | 283.51 | 285.49 | 589900.0 | 284.35 |
| 2020-08-17 | 285.05 | 281.37 | 281.41 | 283.62 | 507700.0 | 282.49 |
| 2020-08-14 | 283.75 | 279.76 | 282.71 | 281.05 | 428300.0 | 279.93 |
| 2020-08-13 | 282.87 | 277.81 | 278.44 | 281.97 | 506100.0 | 280.84 |
| 2020-08-12 | 282.15 | 277.12 | 277.12 | 278.84 | 579500.0 | 277.72 |
| 2020-08-11 | 276.61 | 268.19 | 272.76 | 274.53 | 825700.0 | 273.43 |
| 2020-08-10 | 274.98 | 270.55 | 273.55 | 271.15 | 486700.0 | 270.07 |
| 2020-08-07 | 277.82 | 272.7 | 277.61 | 275.52 | 548500.0 | 274.42 |
| 2020-08-06 | 279.34 | 274.41 | 276.55 | 279.32 | 574100.0 | 278.2 |
| 2020-08-05 | 278.63 | 274.32 | 275.91 | 277.62 | 819900.0 | 276.51 |
| 2020-08-04 | 279.96 | 271.32 | 279.04 | 276.0 | 807100.0 | 274.9 |
| 2020-08-03 | 286.34 | 279.9 | 284.95 | 280.63 | 546500.0 | 279.51 |
| 2020-07-31 | 285.38 | 276.72 | 285.38 | 281.3 | 925600.0 | 280.17 |
| 2020-07-30 | 288.6 | 280.08 | 285.25 | 283.77 | 760700.0 | 282.63 |
| 2020-07-29 | 292.13 | 282.27 | 282.9 | 291.36 | 694900.0 | 290.19 |
| 2020-07-28 | 289.19 | 282.08 | 289.19 | 282.66 | 780900.0 | 281.53 |
| 2020-07-27 | 295.53 | 288.37 | 289.98 | 289.5 | 943300.0 | 288.34 |
| 2020-07-24 | 290.96 | 284.36 | 288.05 | 289.68 | 583600.0 | 288.52 |
| 2020-07-23 | 295.75 | 286.35 | 293.55 | 288.12 | 535600.0 | 286.97 |
| 2020-07-22 | 293.92 | 290.35 | 290.35 | 293.5 | 575000.0 | 292.33 |
| 2020-07-21 | 296.11 | 289.99 | 296.11 | 290.88 | 538600.0 | 289.72 |
| 2020-07-20 | 295.32 | 291.97 | 292.97 | 293.93 | 446600.0 | 292.75 |
| 2020-07-17 | 292.82 | 288.75 | 291.09 | 292.51 | 493100.0 | 291.34 |
| 2020-07-16 | 292.44 | 286.23 | 291.28 | 289.38 | 484900.0 | 288.22 |
| 2020-07-15 | 296.36 | 290.15 | 296.16 | 293.52 | 478400.0 | 292.35 |
| 2020-07-14 | 291.43 | 282.86 | 284.49 | 291.24 | 543700.0 | 290.07 |
| 2020-07-13 | 296.41 | 284.34 | 294.76 | 285.76 | 558800.0 | 284.62 |
| 2020-07-10 | 294.27 | 290.58 | 293.57 | 292.92 | 432000.0 | 291.75 |
| 2020-07-09 | 296.66 | 290.34 | 294.83 | 294.29 | 610200.0 | 293.11 |
| 2020-07-08 | 294.39 | 287.24 | 287.24 | 294.24 | 692600.0 | 293.06 |
| 2020-07-07 | 287.99 | 280.34 | 281.97 | 285.37 | 679600.0 | 284.23 |
| 2020-07-06 | 287.31 | 282.07 | 282.2 | 283.65 | 686300.0 | 282.52 |
| 2020-07-02 | 284.21 | 277.82 | 282.85 | 278.01 | 489500.0 | 276.9 |
| 2020-07-01 | 280.13 | 273.97 | 274.63 | 278.39 | 517300.0 | 277.28 |
| 2020-06-30 | 275.51 | 268.28 | 269.38 | 274.73 | 1386600.0 | 273.63 |
| 2020-06-29 | 271.99 | 265.51 | 271.99 | 269.11 | 665700.0 | 268.03 |
| 2020-06-26 | 275.18 | 268.27 | 272.98 | 268.98 | 902400.0 | 267.9 |
| 2020-06-25 | 276.47 | 262.72 | 266.09 | 276.17 | 642400.0 | 275.07 |
| 2020-06-24 | 274.76 | 264.31 | 274.0 | 265.53 | 825600.0 | 264.47 |
| 2020-06-23 | 280.12 | 275.85 | 279.23 | 277.03 | 405900.0 | 275.92 |
| 2020-06-22 | 276.95 | 272.69 | 274.88 | 276.57 | 495200.0 | 275.46 |
| 2020-06-19 | 281.8 | 272.83 | 279.82 | 275.23 | 784900.0 | 274.13 |
| 2020-06-18 | 276.57 | 272.73 | 274.2 | 274.89 | 369500.0 | 273.79 |
| 2020-06-17 | 278.18 | 273.89 | 275.19 | 275.02 | 362100.0 | 273.92 |
| 2020-06-16 | 279.78 | 268.75 | 279.38 | 274.55 | 596100.0 | 273.45 |
| 2020-06-15 | 271.61 | 260.51 | 262.0 | 270.21 | 609600.0 | 269.13 |
| 2020-06-12 | 268.16 | 260.0 | 266.33 | 266.98 | 805800.0 | 265.91 |
| 2020-06-11 | 271.24 | 257.75 | 271.24 | 258.28 | 901100.0 | 257.25 |
| 2020-06-10 | 280.61 | 273.93 | 276.73 | 276.8 | 683700.0 | 275.69 |
| 2020-06-09 | 279.1 | 274.69 | 277.0 | 274.98 | 946400.0 | 273.88 |
| 2020-06-08 | 281.87 | 273.34 | 276.18 | 281.81 | 1089800.0 | 280.68 |
| 2020-06-05 | 283.64 | 277.76 | 281.47 | 279.69 | 990900.0 | 278.57 |
| 2020-06-04 | 282.1 | 273.66 | 280.0 | 276.03 | 780300.0 | 274.93 |
| 2020-06-03 | 283.49 | 276.93 | 279.59 | 282.58 | 764900.0 | 281.45 |
| 2020-06-02 | 277.74 | 273.36 | 277.15 | 276.44 | 1034000.0 | 275.33 |
| 2020-06-01 | 277.98 | 269.64 | 269.64 | 277.04 | 988600.0 | 275.93 |
| 2020-05-29 | 268.13 | 262.11 | 265.95 | 267.41 | 1245800.0 | 266.34 |
| 2020-05-28 | 268.64 | 259.19 | 261.0 | 264.79 | 1249400.0 | 263.73 |
| 2020-05-27 | 263.7 | 255.39 | 263.4 | 258.79 | 806100.0 | 257.75 |
| 2020-05-26 | 263.78 | 259.1 | 263.01 | 259.7 | 805800.0 | 258.66 |
| 2020-05-22 | 258.48 | 252.11 | 255.78 | 256.82 | 384500.0 | 255.79 |
| 2020-05-21 | 256.44 | 252.02 | 255.64 | 253.77 | 1228500.0 | 252.75 |
| 2020-05-20 | 259.82 | 255.47 | 257.99 | 256.27 | 740600.0 | 255.24 |
| 2020-05-19 | 261.29 | 253.54 | 259.28 | 253.92 | 958300.0 | 252.9 |
| 2020-05-18 | 262.59 | 256.46 | 257.0 | 259.81 | 1125100.0 | 258.21 |
| 2020-05-15 | 261.38 | 249.22 | 258.14 | 251.31 | 2691200.0 | 249.77 |
| 2020-05-14 | 254.32 | 243.13 | 244.58 | 253.87 | 1117900.0 | 252.31 |
| 2020-05-13 | 253.4 | 244.29 | 248.88 | 247.72 | 751800.0 | 246.2 |
| 2020-05-12 | 257.28 | 250.49 | 254.98 | 250.49 | 655700.0 | 248.95 |
| 2020-05-11 | 255.24 | 247.3 | 248.95 | 253.06 | 690300.0 | 251.5 |
| 2020-05-08 | 253.72 | 249.75 | 251.74 | 251.75 | 576600.0 | 250.2 |
| 2020-05-07 | 249.26 | 244.22 | 245.53 | 247.69 | 764100.0 | 246.17 |
| 2020-05-06 | 252.16 | 240.29 | 251.6 | 241.49 | 843900.0 | 240.01 |
| 2020-05-05 | 252.79 | 246.34 | 249.07 | 250.47 | 1106200.0 | 248.93 |
| 2020-05-04 | 245.89 | 236.32 | 239.0 | 245.39 | 830000.0 | 243.88 |
| 2020-05-01 | 242.66 | 238.13 | 241.4 | 241.84 | 780700.0 | 240.35 |
| 2020-04-30 | 251.52 | 235.14 | 241.0 | 243.9 | 1578300.0 | 242.4 |
| 2020-04-29 | 259.98 | 253.29 | 255.42 | 254.98 | 1203400.0 | 253.41 |
| 2020-04-28 | 263.39 | 251.15 | 261.22 | 252.03 | 877800.0 | 250.48 |
| 2020-04-27 | 257.13 | 248.0 | 248.74 | 254.56 | 1032900.0 | 253.0 |
| 2020-04-24 | 245.95 | 237.65 | 242.36 | 245.2 | 1024700.0 | 243.69 |
| 2020-04-23 | 243.61 | 236.5 | 239.23 | 240.0 | 757900.0 | 238.52 |
| 2020-04-22 | 241.5 | 233.07 | 233.46 | 239.83 | 788300.0 | 238.36 |
| 2020-04-21 | 235.12 | 227.75 | 233.13 | 228.26 | 807400.0 | 226.86 |
| 2020-04-20 | 240.94 | 235.0 | 235.65 | 239.47 | 809400.0 | 238.0 |
| 2020-04-17 | 246.78 | 235.5 | 242.93 | 239.36 | 1523500.0 | 237.89 |
| 2020-04-16 | 238.0 | 229.63 | 231.11 | 234.71 | 1263900.0 | 233.27 |
| 2020-04-15 | 233.44 | 227.79 | 230.42 | 229.83 | 989000.0 | 228.42 |
| 2020-04-14 | 240.9 | 235.21 | 238.25 | 237.76 | 926900.0 | 236.3 |
| 2020-04-13 | 240.0 | 229.59 | 238.8 | 231.09 | 944100.0 | 229.67 |
| 2020-04-09 | 248.18 | 228.13 | 228.88 | 241.68 | 2129400.0 | 240.19 |
| 2020-04-08 | 234.36 | 225.32 | 232.9 | 226.52 | 1059600.0 | 225.13 |
| 2020-04-07 | 239.98 | 228.67 | 238.28 | 228.71 | 1009500.0 | 227.3 |
| 2020-04-06 | 231.48 | 217.44 | 220.59 | 229.16 | 1429000.0 | 227.75 |
| 2020-04-03 | 210.26 | 202.98 | 203.01 | 208.79 | 1002100.0 | 207.51 |
| 2020-04-02 | 206.97 | 192.0 | 195.4 | 206.72 | 1025200.0 | 205.45 |
| 2020-04-01 | 207.3 | 195.7 | 201.93 | 197.55 | 1455000.0 | 196.34 |
| 2020-03-31 | 221.98 | 210.76 | 218.31 | 211.5 | 1379100.0 | 210.2 |
| 2020-03-30 | 226.33 | 218.3 | 222.16 | 222.22 | 1026900.0 | 220.85 |
| 2020-03-27 | 226.55 | 215.34 | 215.34 | 220.19 | 1305800.0 | 218.84 |
| 2020-03-26 | 227.47 | 209.12 | 209.66 | 224.33 | 1650700.0 | 222.95 |
| 2020-03-25 | 217.91 | 192.13 | 193.5 | 207.13 | 1686800.0 | 205.86 |
| 2020-03-24 | 196.61 | 172.02 | 175.26 | 195.75 | 1404700.0 | 194.55 |
| 2020-03-23 | 182.04 | 164.19 | 171.55 | 165.09 | 1699800.0 | 164.08 |
| 2020-03-20 | 183.0 | 171.47 | 180.34 | 175.8 | 2017300.0 | 174.72 |
| 2020-03-19 | 181.48 | 166.0 | 173.56 | 177.91 | 2610500.0 | 176.82 |
| 2020-03-18 | 187.35 | 165.23 | 182.92 | 174.35 | 2819000.0 | 173.28 |
| 2020-03-17 | 206.43 | 185.49 | 188.9 | 202.09 | 2046600.0 | 200.85 |
| 2020-03-16 | 193.94 | 180.0 | 182.0 | 185.4 | 2856300.0 | 184.26 |
| 2020-03-13 | 213.57 | 194.54 | 205.04 | 213.07 | 2329300.0 | 211.76 |
| 2020-03-12 | 212.13 | 189.0 | 200.34 | 193.34 | 2632300.0 | 192.15 |
| 2020-03-11 | 221.66 | 206.68 | 220.91 | 211.26 | 1611900.0 | 209.96 |
| 2020-03-10 | 227.6 | 213.9 | 220.8 | 227.6 | 2208100.0 | 226.2 |
| 2020-03-09 | 223.74 | 209.4 | 218.15 | 210.85 | 2551400.0 | 209.55 |
| 2020-03-06 | 244.49 | 231.39 | 242.62 | 238.47 | 2197400.0 | 237.0 |
| 2020-03-05 | 264.72 | 248.78 | 260.26 | 252.61 | 1557400.0 | 251.06 |
| 2020-03-04 | 270.35 | 255.67 | 257.16 | 269.58 | 1221400.0 | 267.92 |
| 2020-03-03 | 263.29 | 249.49 | 258.23 | 252.87 | 1734900.0 | 251.32 |
| 2020-03-02 | 259.78 | 242.62 | 245.91 | 259.52 | 1526000.0 | 257.92 |
| 2020-02-28 | 241.66 | 232.06 | 236.66 | 240.03 | 1989200.0 | 238.55 |
| 2020-02-27 | 256.84 | 243.9 | 256.84 | 244.07 | 1993700.0 | 242.57 |
| 2020-02-26 | 267.46 | 260.46 | 260.52 | 261.01 | 951300.0 | 259.41 |
| 2020-02-25 | 269.45 | 258.71 | 268.0 | 260.03 | 1090700.0 | 258.43 |
| 2020-02-24 | 268.65 | 263.6 | 264.3 | 266.26 | 990000.0 | 264.62 |
| 2020-02-21 | 276.83 | 269.11 | 276.83 | 271.83 | 961400.0 | 269.6 |
| 2020-02-20 | 285.61 | 275.22 | 284.64 | 278.87 | 1000900.0 | 276.58 |
| 2020-02-19 | 287.25 | 281.96 | 282.12 | 285.31 | 986300.0 | 282.97 |
| 2020-02-18 | 280.8 | 273.92 | 277.72 | 280.68 | 771100.0 | 278.38 |