| 名前 | MarketAxess Holdings Inc. Common Stock |
| ティッカー | MKTX |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 556.58 | 532.21 | 556.58 | 537.52 | 271100.0 | 537.52 |
| 2021-02-12 | 553.44 | 544.46 | 547.52 | 552.55 | 164000.0 | 552.55 |
| 2021-02-11 | 560.6 | 541.35 | 557.97 | 545.72 | 197700.0 | 545.72 |
| 2021-02-10 | 561.35 | 549.93 | 561.35 | 553.99 | 172100.0 | 553.99 |
| 2021-02-09 | 572.18 | 552.05 | 567.07 | 557.76 | 201900.0 | 557.76 |
| 2021-02-08 | 576.13 | 563.33 | 572.32 | 569.72 | 175700.0 | 569.06 |
| 2021-02-05 | 574.99 | 564.89 | 570.95 | 571.66 | 176700.0 | 571.0 |
| 2021-02-04 | 572.84 | 558.8 | 563.99 | 566.2 | 173800.0 | 565.54 |
| 2021-02-03 | 587.89 | 562.21 | 580.57 | 563.81 | 265400.0 | 563.16 |
| 2021-02-02 | 589.25 | 568.0 | 568.0 | 580.11 | 292500.0 | 579.44 |
| 2021-02-01 | 575.38 | 544.97 | 549.55 | 568.73 | 368500.0 | 568.07 |
| 2021-01-29 | 542.69 | 527.34 | 532.72 | 540.76 | 306700.0 | 540.13 |
| 2021-01-28 | 545.98 | 530.0 | 530.0 | 536.55 | 422500.0 | 535.93 |
| 2021-01-27 | 537.92 | 501.0 | 509.56 | 534.43 | 702900.0 | 533.81 |
| 2021-01-26 | 513.0 | 503.25 | 509.9 | 509.81 | 352100.0 | 509.22 |
| 2021-01-25 | 516.14 | 502.18 | 510.55 | 509.35 | 286800.0 | 508.76 |
| 2021-01-22 | 519.47 | 509.03 | 516.98 | 509.7 | 323400.0 | 509.11 |
| 2021-01-21 | 519.34 | 509.11 | 519.34 | 514.13 | 220500.0 | 513.53 |
| 2021-01-20 | 518.5 | 507.99 | 515.96 | 517.37 | 287400.0 | 516.77 |
| 2021-01-19 | 533.51 | 509.18 | 533.51 | 515.89 | 419700.0 | 515.29 |
| 2021-01-15 | 529.82 | 510.01 | 512.53 | 523.0 | 422800.0 | 522.39 |
| 2021-01-14 | 536.1 | 510.42 | 536.1 | 512.08 | 270500.0 | 511.49 |
| 2021-01-13 | 537.93 | 520.96 | 528.18 | 536.32 | 244100.0 | 535.7 |
| 2021-01-12 | 545.59 | 524.77 | 540.6 | 528.68 | 385200.0 | 528.07 |
| 2021-01-11 | 549.81 | 541.4 | 548.77 | 543.72 | 166500.0 | 543.09 |
| 2021-01-08 | 560.58 | 546.75 | 549.86 | 552.09 | 174700.0 | 551.45 |
| 2021-01-07 | 557.99 | 540.46 | 543.74 | 549.21 | 249700.0 | 548.57 |
| 2021-01-06 | 553.88 | 535.93 | 545.67 | 545.08 | 370000.0 | 544.45 |
| 2021-01-05 | 565.15 | 545.3 | 562.84 | 554.25 | 232300.0 | 553.61 |
| 2021-01-04 | 583.8 | 559.07 | 575.39 | 562.78 | 281000.0 | 562.13 |
| 2020-12-31 | 572.11 | 558.83 | 563.41 | 570.56 | 215100.0 | 569.9 |
| 2020-12-30 | 573.13 | 560.36 | 568.0 | 562.27 | 197300.0 | 561.62 |
| 2020-12-29 | 571.52 | 560.32 | 570.0 | 564.79 | 144100.0 | 564.14 |
| 2020-12-28 | 579.89 | 559.17 | 579.89 | 565.77 | 217400.0 | 565.11 |
| 2020-12-24 | 582.68 | 567.86 | 576.48 | 573.08 | 148100.0 | 572.42 |
| 2020-12-23 | 601.42 | 571.82 | 594.49 | 572.97 | 179200.0 | 572.31 |
| 2020-12-22 | 590.78 | 578.12 | 580.15 | 590.32 | 318200.0 | 589.64 |
| 2020-12-21 | 579.4 | 560.25 | 575.64 | 578.44 | 400800.0 | 577.77 |
| 2020-12-18 | 580.66 | 571.59 | 579.62 | 578.88 | 463000.0 | 578.21 |
| 2020-12-17 | 578.94 | 562.93 | 563.52 | 577.35 | 253200.0 | 576.68 |
| 2020-12-16 | 563.2 | 551.21 | 557.03 | 560.5 | 314800.0 | 559.85 |
| 2020-12-15 | 556.83 | 545.26 | 552.85 | 553.79 | 291200.0 | 553.15 |
| 2020-12-14 | 574.8 | 549.78 | 553.61 | 551.15 | 412900.0 | 550.51 |
| 2020-12-11 | 561.65 | 538.05 | 551.25 | 547.67 | 273500.0 | 547.04 |
| 2020-12-10 | 566.73 | 545.58 | 562.49 | 551.58 | 247100.0 | 550.94 |
| 2020-12-09 | 569.13 | 557.25 | 562.35 | 564.67 | 290800.0 | 564.02 |
| 2020-12-08 | 569.28 | 560.67 | 566.13 | 566.01 | 610100.0 | 565.35 |
| 2020-12-07 | 571.05 | 539.33 | 539.33 | 569.94 | 543900.0 | 569.28 |
| 2020-12-04 | 573.84 | 535.98 | 558.5 | 539.17 | 480400.0 | 538.55 |
| 2020-12-03 | 562.87 | 541.32 | 545.35 | 555.63 | 489700.0 | 554.99 |
| 2020-12-02 | 548.5 | 535.92 | 545.57 | 540.78 | 370600.0 | 540.15 |
| 2020-12-01 | 549.35 | 538.46 | 547.79 | 546.61 | 268800.0 | 545.98 |
| 2020-11-30 | 541.54 | 526.04 | 530.84 | 539.18 | 330500.0 | 538.56 |
| 2020-11-27 | 534.97 | 515.04 | 515.04 | 533.89 | 136600.0 | 533.27 |
| 2020-11-25 | 523.43 | 507.1 | 518.46 | 514.35 | 280000.0 | 513.75 |
| 2020-11-24 | 534.99 | 515.57 | 522.16 | 518.46 | 311000.0 | 517.86 |
| 2020-11-23 | 551.33 | 518.02 | 551.17 | 519.91 | 194700.0 | 519.31 |
| 2020-11-20 | 548.27 | 525.07 | 528.15 | 546.14 | 347700.0 | 545.51 |
| 2020-11-19 | 539.04 | 511.75 | 517.77 | 534.22 | 413200.0 | 533.6 |
| 2020-11-18 | 520.81 | 506.12 | 515.26 | 512.26 | 251700.0 | 511.67 |
| 2020-11-17 | 522.98 | 509.03 | 522.98 | 514.09 | 250000.0 | 513.49 |
| 2020-11-16 | 528.39 | 502.65 | 528.39 | 521.99 | 259400.0 | 521.39 |
| 2020-11-13 | 541.43 | 519.71 | 539.7 | 522.93 | 225700.0 | 522.32 |
| 2020-11-12 | 550.43 | 531.82 | 550.26 | 534.81 | 163500.0 | 534.19 |
| 2020-11-11 | 547.12 | 525.05 | 536.32 | 544.91 | 243300.0 | 544.28 |
| 2020-11-10 | 529.92 | 506.46 | 526.1 | 525.04 | 324200.0 | 524.43 |
| 2020-11-09 | 606.45 | 534.05 | 604.61 | 534.84 | 353800.0 | 534.22 |
| 2020-11-06 | 592.44 | 567.3 | 580.92 | 579.18 | 145000.0 | 577.91 |
| 2020-11-05 | 602.77 | 580.66 | 586.91 | 581.17 | 276600.0 | 579.9 |
| 2020-11-04 | 585.18 | 545.09 | 549.27 | 579.92 | 243000.0 | 578.65 |
| 2020-11-03 | 545.8 | 535.41 | 542.95 | 539.69 | 230200.0 | 538.51 |
| 2020-11-02 | 552.77 | 533.57 | 544.41 | 538.79 | 306700.0 | 537.61 |
| 2020-10-30 | 556.31 | 532.6 | 550.34 | 538.85 | 309600.0 | 537.67 |
| 2020-10-29 | 564.39 | 550.27 | 556.76 | 555.86 | 208100.0 | 554.64 |
| 2020-10-28 | 567.76 | 548.94 | 567.76 | 557.02 | 298200.0 | 555.8 |
| 2020-10-27 | 575.6 | 539.87 | 544.97 | 573.0 | 294600.0 | 571.74 |
| 2020-10-26 | 559.01 | 541.67 | 558.25 | 547.31 | 196700.0 | 546.11 |
| 2020-10-23 | 568.47 | 553.38 | 567.0 | 558.91 | 173800.0 | 557.68 |
| 2020-10-22 | 572.45 | 558.61 | 562.67 | 567.37 | 221700.0 | 566.13 |
| 2020-10-21 | 570.17 | 553.57 | 555.79 | 558.08 | 176400.0 | 556.86 |
| 2020-10-20 | 558.32 | 541.17 | 543.01 | 549.99 | 231200.0 | 548.78 |
| 2020-10-19 | 549.5 | 537.32 | 541.51 | 539.26 | 157300.0 | 538.08 |
| 2020-10-16 | 547.65 | 535.45 | 543.36 | 538.07 | 188300.0 | 536.89 |
| 2020-10-15 | 544.11 | 528.63 | 530.97 | 540.48 | 174800.0 | 539.29 |
| 2020-10-14 | 546.25 | 534.27 | 541.0 | 535.43 | 143500.0 | 534.26 |
| 2020-10-13 | 542.36 | 534.07 | 534.07 | 540.09 | 204500.0 | 538.91 |
| 2020-10-12 | 536.35 | 523.15 | 525.27 | 532.23 | 195700.0 | 531.06 |
| 2020-10-09 | 524.25 | 519.38 | 519.86 | 522.05 | 110800.0 | 520.91 |
| 2020-10-08 | 519.41 | 511.67 | 513.01 | 518.42 | 124300.0 | 517.28 |
| 2020-10-07 | 512.93 | 504.86 | 505.0 | 510.23 | 248900.0 | 509.11 |
| 2020-10-06 | 501.41 | 492.42 | 499.57 | 498.58 | 195800.0 | 497.49 |
| 2020-10-05 | 498.07 | 486.72 | 488.87 | 497.28 | 198700.0 | 496.19 |
| 2020-10-02 | 489.99 | 472.6 | 477.97 | 482.52 | 168700.0 | 481.46 |
| 2020-10-01 | 487.78 | 480.41 | 483.91 | 482.97 | 171900.0 | 481.91 |
| 2020-09-30 | 492.59 | 477.91 | 487.52 | 481.59 | 270400.0 | 480.53 |
| 2020-09-29 | 491.18 | 473.07 | 473.7 | 485.43 | 328300.0 | 484.37 |
| 2020-09-28 | 478.13 | 464.76 | 467.18 | 476.05 | 242300.0 | 475.01 |
| 2020-09-25 | 465.66 | 450.69 | 450.69 | 465.1 | 152700.0 | 464.08 |
| 2020-09-24 | 463.59 | 447.84 | 448.23 | 452.12 | 202300.0 | 451.13 |
| 2020-09-23 | 458.39 | 447.3 | 449.84 | 449.46 | 209000.0 | 448.47 |
| 2020-09-22 | 447.08 | 437.07 | 442.77 | 446.95 | 248900.0 | 445.97 |
| 2020-09-21 | 443.71 | 434.33 | 434.33 | 443.0 | 296500.0 | 442.03 |
| 2020-09-18 | 449.4 | 437.89 | 446.84 | 438.66 | 381900.0 | 437.7 |
| 2020-09-17 | 458.03 | 444.22 | 458.03 | 447.49 | 260900.0 | 446.51 |
| 2020-09-16 | 472.71 | 461.36 | 468.85 | 461.92 | 175800.0 | 460.91 |
| 2020-09-15 | 465.53 | 461.64 | 463.91 | 464.06 | 188500.0 | 463.04 |
| 2020-09-14 | 465.41 | 457.89 | 457.93 | 461.85 | 267900.0 | 460.84 |
| 2020-09-11 | 459.8 | 448.57 | 455.08 | 453.07 | 166800.0 | 452.08 |
| 2020-09-10 | 467.64 | 450.68 | 462.08 | 451.53 | 191700.0 | 450.54 |
| 2020-09-09 | 463.75 | 450.41 | 457.18 | 458.67 | 209900.0 | 457.66 |
| 2020-09-08 | 455.0 | 441.12 | 449.34 | 449.62 | 357800.0 | 448.63 |
| 2020-09-04 | 470.11 | 451.02 | 469.09 | 454.45 | 247900.0 | 453.45 |
| 2020-09-03 | 489.61 | 467.6 | 489.23 | 471.23 | 211200.0 | 470.2 |
| 2020-09-02 | 499.2 | 487.53 | 489.44 | 494.09 | 234300.0 | 493.01 |
| 2020-09-01 | 491.07 | 486.45 | 489.51 | 490.42 | 144500.0 | 489.34 |
| 2020-08-31 | 492.02 | 484.38 | 484.64 | 485.94 | 278300.0 | 484.87 |
| 2020-08-28 | 501.6 | 482.99 | 501.6 | 484.37 | 158500.0 | 483.31 |
| 2020-08-27 | 506.77 | 494.38 | 495.3 | 496.2 | 132800.0 | 495.11 |
| 2020-08-26 | 505.0 | 484.42 | 487.28 | 499.41 | 182500.0 | 498.31 |
| 2020-08-25 | 487.03 | 479.5 | 486.45 | 484.49 | 132600.0 | 483.43 |
| 2020-08-24 | 501.12 | 486.75 | 499.86 | 489.48 | 113100.0 | 488.41 |
| 2020-08-21 | 504.7 | 498.94 | 504.05 | 499.84 | 155200.0 | 498.74 |
| 2020-08-20 | 504.5 | 493.02 | 493.86 | 501.37 | 180000.0 | 500.27 |
| 2020-08-19 | 506.91 | 491.17 | 505.78 | 491.88 | 156000.0 | 490.8 |
| 2020-08-18 | 502.0 | 497.8 | 500.52 | 499.03 | 108500.0 | 497.94 |
| 2020-08-17 | 502.58 | 494.73 | 495.2 | 500.59 | 212600.0 | 499.49 |
| 2020-08-14 | 502.85 | 494.57 | 501.76 | 496.5 | 106600.0 | 495.41 |
| 2020-08-13 | 498.06 | 483.7 | 491.78 | 496.76 | 126200.0 | 495.67 |
| 2020-08-12 | 495.56 | 482.02 | 482.02 | 492.54 | 166100.0 | 491.46 |
| 2020-08-11 | 488.63 | 471.09 | 483.38 | 482.79 | 198800.0 | 481.73 |
| 2020-08-10 | 508.88 | 480.57 | 508.88 | 482.67 | 276500.0 | 481.61 |
| 2020-08-07 | 510.6 | 500.7 | 500.7 | 508.2 | 205400.0 | 507.09 |
| 2020-08-06 | 508.92 | 501.18 | 505.48 | 503.65 | 108700.0 | 502.55 |
| 2020-08-05 | 511.02 | 502.35 | 504.84 | 510.09 | 120600.0 | 508.97 |
| 2020-08-04 | 512.6 | 502.61 | 507.41 | 508.67 | 209300.0 | 507.55 |
| 2020-08-03 | 525.96 | 510.58 | 520.59 | 511.69 | 153000.0 | 509.97 |
| 2020-07-31 | 519.0 | 505.56 | 518.08 | 516.7 | 119100.0 | 514.96 |
| 2020-07-30 | 517.77 | 505.32 | 510.18 | 516.55 | 141200.0 | 514.81 |
| 2020-07-29 | 518.98 | 510.82 | 510.82 | 517.39 | 99500.0 | 515.65 |
| 2020-07-28 | 518.02 | 502.68 | 517.86 | 509.6 | 147400.0 | 507.89 |
| 2020-07-27 | 522.04 | 509.23 | 509.34 | 521.0 | 168200.0 | 519.25 |
| 2020-07-24 | 512.0 | 501.02 | 508.75 | 505.81 | 202900.0 | 504.11 |
| 2020-07-23 | 532.05 | 506.83 | 531.11 | 509.18 | 243800.0 | 507.47 |
| 2020-07-22 | 536.82 | 510.0 | 510.0 | 527.11 | 334200.0 | 525.34 |
| 2020-07-21 | 536.05 | 531.39 | 534.08 | 533.45 | 287200.0 | 531.66 |
| 2020-07-20 | 540.33 | 532.67 | 534.66 | 534.05 | 440600.0 | 532.25 |
| 2020-07-17 | 536.26 | 529.95 | 535.26 | 532.54 | 163700.0 | 530.75 |
| 2020-07-16 | 539.94 | 525.72 | 528.35 | 530.76 | 161900.0 | 528.97 |
| 2020-07-15 | 535.3 | 520.03 | 525.84 | 531.86 | 190600.0 | 530.07 |
| 2020-07-14 | 522.51 | 506.36 | 517.6 | 522.22 | 241000.0 | 520.46 |
| 2020-07-13 | 542.85 | 515.18 | 541.32 | 517.57 | 230600.0 | 515.83 |
| 2020-07-10 | 549.99 | 535.71 | 547.5 | 537.23 | 170600.0 | 535.42 |
| 2020-07-09 | 561.68 | 544.0 | 547.04 | 548.61 | 132800.0 | 546.76 |
| 2020-07-08 | 546.03 | 537.05 | 539.35 | 544.42 | 216000.0 | 542.59 |
| 2020-07-07 | 537.88 | 516.7 | 517.47 | 533.16 | 211900.0 | 531.37 |
| 2020-07-06 | 531.43 | 509.19 | 509.36 | 520.79 | 235700.0 | 519.04 |
| 2020-07-02 | 512.88 | 500.47 | 512.88 | 501.88 | 196000.0 | 500.19 |
| 2020-07-01 | 509.98 | 493.6 | 500.16 | 506.01 | 295100.0 | 504.31 |
| 2020-06-30 | 506.72 | 493.77 | 506.72 | 500.92 | 321500.0 | 499.24 |
| 2020-06-29 | 500.96 | 486.09 | 493.42 | 498.61 | 186000.0 | 496.93 |
| 2020-06-26 | 510.0 | 485.04 | 505.6 | 489.83 | 534400.0 | 488.18 |
| 2020-06-25 | 513.52 | 497.15 | 505.51 | 507.36 | 233200.0 | 505.65 |
| 2020-06-24 | 522.47 | 503.42 | 519.15 | 505.19 | 215700.0 | 503.49 |
| 2020-06-23 | 527.13 | 517.18 | 522.23 | 519.52 | 176400.0 | 517.77 |
| 2020-06-22 | 524.98 | 512.85 | 521.71 | 519.07 | 225000.0 | 517.32 |
| 2020-06-19 | 523.09 | 501.39 | 511.31 | 520.28 | 461100.0 | 518.53 |
| 2020-06-18 | 506.82 | 497.5 | 503.97 | 500.86 | 183200.0 | 499.18 |
| 2020-06-17 | 515.84 | 501.84 | 503.0 | 508.99 | 190700.0 | 507.28 |
| 2020-06-16 | 506.57 | 490.56 | 504.6 | 498.99 | 145900.0 | 497.31 |
| 2020-06-15 | 502.28 | 485.9 | 488.33 | 501.13 | 165800.0 | 499.44 |
| 2020-06-12 | 496.72 | 482.58 | 486.56 | 492.79 | 187700.0 | 491.13 |
| 2020-06-11 | 509.07 | 481.5 | 509.07 | 482.06 | 243700.0 | 480.44 |
| 2020-06-10 | 510.73 | 494.45 | 497.74 | 506.99 | 235600.0 | 505.28 |
| 2020-06-09 | 506.86 | 488.23 | 497.42 | 499.93 | 240100.0 | 498.25 |
| 2020-06-08 | 491.38 | 478.03 | 487.08 | 488.37 | 266300.0 | 486.73 |
| 2020-06-05 | 503.93 | 487.85 | 494.74 | 493.9 | 307900.0 | 492.24 |
| 2020-06-04 | 520.88 | 490.11 | 511.8 | 499.04 | 236800.0 | 497.36 |
| 2020-06-03 | 521.11 | 509.85 | 518.49 | 521.11 | 193900.0 | 519.36 |
| 2020-06-02 | 525.26 | 510.22 | 521.96 | 515.96 | 248800.0 | 514.22 |
| 2020-06-01 | 526.98 | 504.09 | 508.58 | 519.78 | 418900.0 | 518.03 |
| 2020-05-29 | 511.95 | 485.5 | 489.0 | 508.59 | 581500.0 | 506.88 |
| 2020-05-28 | 494.52 | 474.48 | 475.57 | 483.51 | 307500.0 | 481.88 |
| 2020-05-27 | 478.06 | 453.06 | 467.15 | 468.26 | 335200.0 | 466.69 |
| 2020-05-26 | 487.67 | 467.55 | 480.3 | 470.51 | 312700.0 | 468.93 |
| 2020-05-22 | 484.99 | 466.86 | 472.54 | 482.32 | 196500.0 | 480.7 |
| 2020-05-21 | 476.51 | 469.12 | 475.7 | 472.93 | 404300.0 | 471.34 |
| 2020-05-20 | 486.9 | 473.59 | 480.52 | 477.93 | 296100.0 | 476.32 |
| 2020-05-19 | 497.75 | 475.02 | 491.0 | 478.56 | 265700.0 | 476.95 |
| 2020-05-18 | 500.99 | 490.32 | 500.99 | 492.66 | 317700.0 | 491.0 |
| 2020-05-15 | 503.16 | 486.61 | 497.54 | 488.05 | 735700.0 | 486.41 |
| 2020-05-14 | 505.73 | 483.57 | 499.95 | 493.6 | 382600.0 | 491.94 |
| 2020-05-13 | 512.43 | 493.16 | 496.44 | 504.74 | 334000.0 | 503.04 |
| 2020-05-12 | 516.96 | 497.37 | 514.13 | 497.73 | 301500.0 | 496.06 |
| 2020-05-11 | 517.93 | 486.45 | 486.45 | 505.05 | 336600.0 | 502.75 |
| 2020-05-08 | 490.81 | 475.84 | 482.0 | 484.32 | 298500.0 | 482.12 |
| 2020-05-07 | 491.25 | 477.7 | 483.53 | 480.75 | 304600.0 | 478.56 |
| 2020-05-06 | 491.92 | 470.66 | 491.92 | 471.35 | 291100.0 | 469.21 |
| 2020-05-05 | 488.22 | 450.0 | 450.02 | 483.26 | 284900.0 | 481.06 |
| 2020-05-04 | 459.88 | 447.01 | 450.21 | 457.07 | 238600.0 | 454.99 |
| 2020-05-01 | 460.0 | 446.45 | 451.23 | 449.79 | 271700.0 | 447.74 |
| 2020-04-30 | 465.9 | 450.39 | 450.39 | 455.01 | 404100.0 | 452.94 |
| 2020-04-29 | 463.57 | 436.87 | 441.12 | 456.71 | 357200.0 | 454.63 |
| 2020-04-28 | 452.78 | 433.0 | 443.23 | 441.43 | 268300.0 | 439.42 |
| 2020-04-27 | 443.51 | 425.02 | 431.21 | 441.59 | 187700.0 | 439.58 |
| 2020-04-24 | 424.69 | 416.04 | 421.28 | 421.02 | 241900.0 | 419.11 |
| 2020-04-23 | 426.31 | 415.56 | 424.12 | 417.78 | 186600.0 | 415.88 |
| 2020-04-22 | 431.26 | 410.76 | 417.21 | 424.24 | 210400.0 | 422.31 |
| 2020-04-21 | 431.9 | 407.97 | 430.76 | 410.49 | 230600.0 | 408.62 |
| 2020-04-20 | 435.29 | 425.02 | 428.73 | 430.57 | 257000.0 | 428.61 |
| 2020-04-17 | 449.94 | 427.62 | 447.51 | 429.78 | 271800.0 | 427.83 |
| 2020-04-16 | 439.22 | 417.04 | 419.51 | 436.5 | 387200.0 | 434.52 |
| 2020-04-15 | 417.29 | 393.99 | 396.3 | 413.2 | 328000.0 | 411.32 |
| 2020-04-14 | 404.43 | 391.74 | 397.74 | 397.71 | 323300.0 | 395.9 |
| 2020-04-13 | 402.01 | 380.28 | 400.0 | 385.79 | 234800.0 | 384.04 |
| 2020-04-09 | 405.29 | 397.49 | 399.3 | 403.35 | 221100.0 | 401.52 |
| 2020-04-08 | 397.3 | 378.02 | 388.04 | 395.62 | 262200.0 | 393.82 |
| 2020-04-07 | 404.27 | 376.78 | 400.55 | 381.5 | 365700.0 | 379.77 |
| 2020-04-06 | 402.97 | 382.19 | 394.18 | 399.03 | 399600.0 | 397.22 |
| 2020-04-03 | 389.14 | 343.35 | 343.35 | 387.27 | 452400.0 | 385.51 |
| 2020-04-02 | 348.06 | 324.09 | 325.04 | 347.29 | 283000.0 | 345.71 |
| 2020-04-01 | 338.66 | 316.15 | 320.41 | 333.99 | 270800.0 | 332.47 |
| 2020-03-31 | 349.6 | 328.03 | 347.14 | 332.57 | 526400.0 | 331.06 |
| 2020-03-30 | 354.56 | 335.57 | 353.62 | 351.32 | 245800.0 | 349.72 |
| 2020-03-27 | 354.56 | 332.27 | 342.7 | 342.78 | 291100.0 | 341.22 |
| 2020-03-26 | 354.96 | 331.59 | 339.14 | 352.79 | 328800.0 | 351.19 |
| 2020-03-25 | 349.95 | 323.57 | 323.57 | 330.31 | 366800.0 | 328.81 |
| 2020-03-24 | 334.52 | 283.01 | 293.79 | 326.72 | 543300.0 | 325.23 |
| 2020-03-23 | 310.0 | 275.5 | 309.91 | 281.31 | 535200.0 | 280.03 |
| 2020-03-20 | 326.11 | 298.73 | 310.61 | 310.63 | 441800.0 | 309.22 |
| 2020-03-19 | 323.29 | 288.01 | 303.56 | 316.13 | 334700.0 | 314.69 |
| 2020-03-18 | 321.87 | 290.13 | 300.0 | 305.36 | 493200.0 | 303.97 |
| 2020-03-17 | 352.71 | 317.91 | 318.04 | 333.0 | 482300.0 | 331.49 |
| 2020-03-16 | 333.02 | 286.97 | 317.35 | 311.29 | 446700.0 | 309.87 |
| 2020-03-13 | 346.61 | 318.0 | 320.59 | 343.07 | 560700.0 | 341.51 |
| 2020-03-12 | 334.15 | 307.32 | 318.67 | 314.73 | 498300.0 | 313.3 |
| 2020-03-11 | 357.87 | 329.34 | 356.17 | 333.65 | 333500.0 | 332.13 |
| 2020-03-10 | 367.3 | 345.69 | 356.31 | 357.16 | 399900.0 | 355.54 |
| 2020-03-09 | 366.15 | 342.85 | 342.85 | 352.31 | 407600.0 | 350.71 |
| 2020-03-06 | 372.89 | 348.52 | 368.91 | 362.36 | 401800.0 | 360.71 |
| 2020-03-05 | 388.73 | 366.62 | 367.4 | 377.53 | 489100.0 | 375.81 |
| 2020-03-04 | 375.43 | 351.16 | 356.17 | 373.56 | 430900.0 | 371.86 |
| 2020-03-03 | 365.82 | 337.97 | 346.9 | 351.58 | 478800.0 | 349.98 |
| 2020-03-02 | 349.93 | 321.3 | 324.92 | 348.62 | 386200.0 | 347.03 |
| 2020-02-28 | 336.67 | 314.01 | 329.67 | 324.33 | 532900.0 | 322.86 |
| 2020-02-27 | 341.52 | 332.19 | 332.66 | 333.34 | 408400.0 | 331.82 |
| 2020-02-26 | 342.12 | 330.66 | 332.07 | 338.28 | 307900.0 | 336.74 |
| 2020-02-25 | 345.86 | 328.63 | 342.74 | 331.2 | 283700.0 | 329.69 |
| 2020-02-24 | 346.02 | 332.22 | 333.43 | 341.91 | 286100.0 | 340.36 |
| 2020-02-21 | 346.49 | 337.4 | 342.83 | 340.09 | 342300.0 | 338.54 |
| 2020-02-20 | 347.87 | 336.11 | 341.45 | 344.6 | 336500.0 | 343.03 |
| 2020-02-19 | 349.08 | 341.43 | 348.16 | 341.68 | 265700.0 | 340.13 |
| 2020-02-18 | 350.91 | 343.19 | 346.07 | 347.18 | 289500.0 | 345.6 |