| 名前 | Microsoft Corporation Common Stock |
| ティッカー | MSFT |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 246.13 | 242.92 | 245.03 | 243.7 | 26708200.0 | 243.7 |
| 2021-02-12 | 245.3 | 242.73 | 243.93 | 244.99 | 16561100.0 | 244.99 |
| 2021-02-11 | 245.15 | 242.15 | 244.78 | 244.49 | 15751100.0 | 244.49 |
| 2021-02-10 | 245.92 | 240.89 | 245.0 | 242.82 | 22186700.0 | 242.82 |
| 2021-02-09 | 244.76 | 241.38 | 241.87 | 243.77 | 23565000.0 | 243.77 |
| 2021-02-08 | 243.68 | 240.81 | 243.15 | 242.47 | 22211900.0 | 242.47 |
| 2021-02-05 | 243.28 | 240.42 | 242.23 | 242.2 | 18054800.0 | 242.2 |
| 2021-02-04 | 243.24 | 240.37 | 242.66 | 242.01 | 25296100.0 | 242.01 |
| 2021-02-03 | 245.09 | 239.26 | 239.57 | 243.0 | 27158100.0 | 243.0 |
| 2021-02-02 | 242.31 | 238.69 | 241.3 | 239.51 | 25916300.0 | 239.51 |
| 2021-02-01 | 242.5 | 232.43 | 235.06 | 239.65 | 33314200.0 | 239.65 |
| 2021-01-29 | 238.02 | 231.35 | 235.99 | 231.96 | 42503100.0 | 231.96 |
| 2021-01-28 | 242.64 | 235.09 | 235.61 | 238.93 | 49111200.0 | 238.93 |
| 2021-01-27 | 240.44 | 230.14 | 238.0 | 232.9 | 69870600.0 | 232.9 |
| 2021-01-26 | 234.18 | 230.08 | 231.86 | 232.33 | 49169600.0 | 232.33 |
| 2021-01-25 | 229.78 | 224.22 | 229.12 | 229.53 | 33152100.0 | 229.53 |
| 2021-01-22 | 230.07 | 225.8 | 227.08 | 225.95 | 30172700.0 | 225.95 |
| 2021-01-21 | 226.3 | 222.42 | 224.7 | 224.97 | 30749600.0 | 224.97 |
| 2021-01-20 | 225.79 | 217.29 | 217.7 | 224.34 | 37777300.0 | 224.34 |
| 2021-01-19 | 216.98 | 212.63 | 213.75 | 216.44 | 30480900.0 | 216.44 |
| 2021-01-15 | 214.51 | 212.03 | 213.52 | 212.65 | 31746500.0 | 212.65 |
| 2021-01-14 | 217.46 | 212.74 | 215.91 | 213.02 | 29480800.0 | 213.02 |
| 2021-01-13 | 216.76 | 213.93 | 214.02 | 216.34 | 20087100.0 | 216.34 |
| 2021-01-12 | 217.1 | 213.32 | 216.5 | 214.93 | 23249300.0 | 214.93 |
| 2021-01-11 | 218.91 | 216.73 | 218.47 | 217.49 | 23047000.0 | 217.49 |
| 2021-01-08 | 220.58 | 217.03 | 218.68 | 219.62 | 22956200.0 | 219.62 |
| 2021-01-07 | 219.34 | 213.71 | 214.04 | 218.29 | 27694500.0 | 218.29 |
| 2021-01-06 | 216.49 | 211.94 | 212.17 | 212.25 | 35930700.0 | 212.25 |
| 2021-01-05 | 218.52 | 215.7 | 217.26 | 217.9 | 23823000.0 | 217.9 |
| 2021-01-04 | 223.0 | 214.81 | 222.53 | 217.69 | 37130100.0 | 217.69 |
| 2020-12-31 | 223.0 | 219.68 | 221.7 | 222.42 | 20926900.0 | 222.42 |
| 2020-12-30 | 225.63 | 221.47 | 225.23 | 221.68 | 20272300.0 | 221.68 |
| 2020-12-29 | 227.18 | 223.58 | 226.31 | 224.15 | 17403200.0 | 224.15 |
| 2020-12-28 | 226.03 | 223.02 | 224.45 | 224.96 | 17933500.0 | 224.96 |
| 2020-12-24 | 223.61 | 221.2 | 221.42 | 222.75 | 10550600.0 | 222.75 |
| 2020-12-23 | 223.56 | 220.8 | 223.11 | 221.02 | 18699600.0 | 221.02 |
| 2020-12-22 | 225.63 | 221.85 | 222.69 | 223.94 | 22612200.0 | 223.94 |
| 2020-12-21 | 224.0 | 217.28 | 217.55 | 222.59 | 37181900.0 | 222.59 |
| 2020-12-18 | 219.69 | 216.02 | 218.59 | 218.59 | 63354900.0 | 218.59 |
| 2020-12-17 | 220.89 | 217.92 | 219.87 | 219.42 | 32515800.0 | 219.42 |
| 2020-12-16 | 220.11 | 214.72 | 214.75 | 219.28 | 35023300.0 | 219.28 |
| 2020-12-15 | 215.42 | 212.24 | 215.17 | 214.13 | 27018100.0 | 214.13 |
| 2020-12-14 | 216.21 | 212.88 | 213.1 | 214.2 | 28798400.0 | 214.2 |
| 2020-12-11 | 213.32 | 209.11 | 210.05 | 213.26 | 30979400.0 | 213.26 |
| 2020-12-10 | 213.08 | 210.36 | 211.77 | 210.52 | 26733300.0 | 210.52 |
| 2020-12-09 | 215.23 | 211.21 | 215.16 | 211.8 | 32440600.0 | 211.8 |
| 2020-12-08 | 216.95 | 212.89 | 213.97 | 216.01 | 23284100.0 | 216.01 |
| 2020-12-07 | 215.54 | 212.99 | 214.37 | 214.29 | 24620000.0 | 214.29 |
| 2020-12-04 | 215.38 | 213.18 | 214.22 | 214.36 | 24666000.0 | 214.36 |
| 2020-12-03 | 216.38 | 213.65 | 214.61 | 214.24 | 25120900.0 | 214.24 |
| 2020-12-02 | 215.47 | 212.8 | 214.88 | 215.37 | 23724500.0 | 215.37 |
| 2020-12-01 | 217.32 | 213.35 | 214.51 | 216.21 | 30931300.0 | 216.21 |
| 2020-11-30 | 214.76 | 210.84 | 214.1 | 214.07 | 33064800.0 | 214.07 |
| 2020-11-27 | 216.27 | 214.04 | 214.85 | 215.23 | 14512200.0 | 215.23 |
| 2020-11-25 | 215.29 | 212.46 | 215.11 | 213.87 | 21012900.0 | 213.87 |
| 2020-11-24 | 214.25 | 208.86 | 209.59 | 213.86 | 33979700.0 | 213.86 |
| 2020-11-23 | 212.29 | 208.16 | 210.95 | 210.11 | 25683500.0 | 210.11 |
| 2020-11-20 | 213.29 | 210.0 | 212.2 | 210.39 | 22829100.0 | 210.39 |
| 2020-11-19 | 213.03 | 209.93 | 211.38 | 212.42 | 24792700.0 | 212.42 |
| 2020-11-18 | 215.17 | 210.93 | 213.65 | 211.08 | 28372800.0 | 211.08 |
| 2020-11-17 | 217.68 | 214.08 | 216.1 | 214.46 | 24154100.0 | 213.9 |
| 2020-11-16 | 217.74 | 214.52 | 214.87 | 217.23 | 24953300.0 | 216.66 |
| 2020-11-13 | 217.42 | 214.16 | 216.36 | 216.51 | 18621100.0 | 215.94 |
| 2020-11-12 | 219.11 | 214.46 | 217.21 | 215.44 | 21593900.0 | 214.88 |
| 2020-11-11 | 218.04 | 212.2 | 212.39 | 216.55 | 29440800.0 | 215.98 |
| 2020-11-10 | 216.5 | 209.72 | 214.5 | 211.01 | 44045100.0 | 210.46 |
| 2020-11-09 | 228.12 | 217.88 | 224.44 | 218.39 | 44395000.0 | 217.82 |
| 2020-11-06 | 224.36 | 218.03 | 222.26 | 223.72 | 25231900.0 | 223.14 |
| 2020-11-05 | 224.12 | 221.15 | 222.04 | 223.29 | 36080100.0 | 222.71 |
| 2020-11-04 | 218.32 | 212.42 | 214.02 | 216.39 | 42311800.0 | 215.82 |
| 2020-11-03 | 208.12 | 203.12 | 203.89 | 206.43 | 27512000.0 | 205.89 |
| 2020-11-02 | 205.28 | 200.12 | 204.29 | 202.33 | 30842200.0 | 201.8 |
| 2020-10-30 | 204.29 | 199.62 | 203.5 | 202.47 | 36953700.0 | 201.94 |
| 2020-10-29 | 207.36 | 203.37 | 204.07 | 204.72 | 31432600.0 | 204.19 |
| 2020-10-28 | 208.84 | 202.1 | 207.67 | 202.68 | 51195600.0 | 202.15 |
| 2020-10-27 | 214.67 | 210.33 | 211.59 | 213.25 | 36700300.0 | 212.69 |
| 2020-10-26 | 216.34 | 208.1 | 213.85 | 210.08 | 37111600.0 | 209.53 |
| 2020-10-23 | 216.28 | 213.16 | 215.03 | 216.23 | 18879600.0 | 215.67 |
| 2020-10-22 | 216.06 | 211.7 | 213.93 | 214.89 | 22351500.0 | 214.33 |
| 2020-10-21 | 216.92 | 213.12 | 213.12 | 214.8 | 22724900.0 | 214.24 |
| 2020-10-20 | 217.37 | 213.09 | 215.8 | 214.65 | 22753500.0 | 214.09 |
| 2020-10-19 | 222.3 | 213.72 | 220.42 | 214.22 | 27625800.0 | 213.66 |
| 2020-10-16 | 222.29 | 219.32 | 220.15 | 219.66 | 26057900.0 | 219.09 |
| 2020-10-15 | 220.36 | 216.01 | 217.1 | 219.66 | 22733100.0 | 219.09 |
| 2020-10-14 | 224.22 | 219.13 | 223.0 | 220.86 | 23451700.0 | 220.28 |
| 2020-10-13 | 225.21 | 220.43 | 222.72 | 222.86 | 28950800.0 | 222.28 |
| 2020-10-12 | 223.86 | 216.81 | 218.79 | 221.4 | 40461400.0 | 220.82 |
| 2020-10-09 | 215.86 | 211.23 | 211.23 | 215.81 | 26458000.0 | 215.25 |
| 2020-10-08 | 211.19 | 208.32 | 210.51 | 210.58 | 19925800.0 | 210.03 |
| 2020-10-07 | 210.11 | 206.72 | 207.06 | 209.83 | 25681100.0 | 209.28 |
| 2020-10-06 | 210.18 | 204.82 | 208.82 | 205.91 | 28554300.0 | 205.37 |
| 2020-10-05 | 210.41 | 206.98 | 207.22 | 210.38 | 21331600.0 | 209.83 |
| 2020-10-02 | 210.99 | 205.54 | 208.0 | 206.19 | 33154800.0 | 205.65 |
| 2020-10-01 | 213.99 | 211.32 | 213.49 | 212.46 | 27158400.0 | 211.91 |
| 2020-09-30 | 211.98 | 206.54 | 207.73 | 210.33 | 33780700.0 | 209.78 |
| 2020-09-29 | 210.07 | 206.81 | 209.35 | 207.26 | 24221900.0 | 206.72 |
| 2020-09-28 | 212.57 | 208.06 | 210.88 | 209.44 | 32004900.0 | 208.89 |
| 2020-09-25 | 209.04 | 202.54 | 203.55 | 207.82 | 29437300.0 | 207.28 |
| 2020-09-24 | 205.57 | 199.2 | 199.85 | 203.19 | 31202500.0 | 202.66 |
| 2020-09-23 | 208.1 | 200.03 | 207.9 | 200.59 | 30803800.0 | 200.07 |
| 2020-09-22 | 208.1 | 202.08 | 205.06 | 207.42 | 33517100.0 | 206.88 |
| 2020-09-21 | 202.71 | 196.38 | 197.19 | 202.54 | 39839700.0 | 202.01 |
| 2020-09-18 | 203.65 | 196.25 | 202.8 | 200.39 | 55225300.0 | 199.87 |
| 2020-09-17 | 204.33 | 199.96 | 200.05 | 202.91 | 34011300.0 | 202.38 |
| 2020-09-16 | 210.65 | 204.64 | 210.62 | 205.05 | 26328100.0 | 204.51 |
| 2020-09-15 | 209.78 | 206.93 | 208.42 | 208.78 | 21823900.0 | 208.23 |
| 2020-09-14 | 209.2 | 204.03 | 204.24 | 205.41 | 30375800.0 | 204.87 |
| 2020-09-11 | 208.63 | 201.24 | 207.2 | 204.03 | 33620100.0 | 203.5 |
| 2020-09-10 | 214.74 | 204.11 | 213.4 | 205.37 | 35461500.0 | 204.83 |
| 2020-09-09 | 214.84 | 206.7 | 207.6 | 211.29 | 45679000.0 | 210.74 |
| 2020-09-08 | 210.03 | 202.2 | 206.5 | 202.66 | 52924300.0 | 202.13 |
| 2020-09-04 | 218.36 | 205.19 | 215.1 | 214.25 | 59664100.0 | 213.69 |
| 2020-09-03 | 229.31 | 214.96 | 229.27 | 217.3 | 58400300.0 | 216.73 |
| 2020-09-02 | 232.86 | 227.35 | 227.97 | 231.65 | 34080800.0 | 231.05 |
| 2020-09-01 | 227.45 | 224.43 | 225.51 | 227.27 | 25791200.0 | 226.68 |
| 2020-08-31 | 228.7 | 224.31 | 227.0 | 225.53 | 28774200.0 | 224.94 |
| 2020-08-28 | 230.64 | 226.58 | 228.18 | 228.91 | 26292900.0 | 228.31 |
| 2020-08-27 | 231.15 | 219.4 | 222.89 | 226.58 | 57602200.0 | 225.99 |
| 2020-08-26 | 222.09 | 217.36 | 217.88 | 221.15 | 39600800.0 | 220.57 |
| 2020-08-25 | 216.61 | 213.1 | 213.1 | 216.47 | 23043700.0 | 215.9 |
| 2020-08-24 | 215.52 | 212.43 | 214.79 | 213.69 | 25460100.0 | 213.13 |
| 2020-08-21 | 216.25 | 212.85 | 213.86 | 213.02 | 36249300.0 | 212.46 |
| 2020-08-20 | 215.0 | 208.91 | 209.54 | 214.58 | 26981500.0 | 214.02 |
| 2020-08-19 | 212.1 | 209.25 | 211.49 | 209.7 | 27627600.0 | 209.15 |
| 2020-08-18 | 212.36 | 209.21 | 210.53 | 211.49 | 21336200.0 | 210.43 |
| 2020-08-17 | 211.19 | 208.92 | 209.6 | 210.28 | 20163000.0 | 209.23 |
| 2020-08-14 | 209.59 | 207.51 | 208.76 | 208.9 | 17958900.0 | 207.85 |
| 2020-08-13 | 211.35 | 208.15 | 209.44 | 208.7 | 22588900.0 | 207.65 |
| 2020-08-12 | 210.28 | 204.75 | 205.29 | 209.19 | 28041400.0 | 208.14 |
| 2020-08-11 | 207.65 | 203.14 | 207.16 | 203.38 | 36446500.0 | 202.36 |
| 2020-08-10 | 211.88 | 206.35 | 211.67 | 208.25 | 36716500.0 | 207.21 |
| 2020-08-07 | 215.7 | 210.93 | 214.85 | 212.48 | 27789600.0 | 211.41 |
| 2020-08-06 | 216.37 | 211.55 | 212.34 | 216.35 | 32656800.0 | 215.26 |
| 2020-08-05 | 215.0 | 211.57 | 214.9 | 212.94 | 28858600.0 | 211.87 |
| 2020-08-04 | 214.77 | 210.31 | 214.17 | 213.29 | 49280100.0 | 212.22 |
| 2020-08-03 | 217.64 | 210.44 | 211.52 | 216.54 | 78983000.0 | 215.45 |
| 2020-07-31 | 205.1 | 199.01 | 204.4 | 205.01 | 51248000.0 | 203.98 |
| 2020-07-30 | 204.46 | 199.57 | 201.0 | 203.9 | 25079600.0 | 202.88 |
| 2020-07-29 | 204.65 | 202.01 | 202.5 | 204.06 | 19632600.0 | 203.04 |
| 2020-07-28 | 204.7 | 201.74 | 203.61 | 202.02 | 23251400.0 | 201.01 |
| 2020-07-27 | 203.97 | 200.86 | 201.47 | 203.85 | 30160900.0 | 202.83 |
| 2020-07-24 | 202.86 | 197.51 | 200.42 | 201.3 | 39827000.0 | 200.29 |
| 2020-07-23 | 210.92 | 202.15 | 207.19 | 202.54 | 67457000.0 | 201.52 |
| 2020-07-22 | 212.3 | 208.39 | 209.2 | 211.75 | 49605700.0 | 210.69 |
| 2020-07-21 | 213.94 | 208.03 | 213.66 | 208.75 | 38105800.0 | 207.7 |
| 2020-07-20 | 212.3 | 203.01 | 205.0 | 211.6 | 36884800.0 | 210.54 |
| 2020-07-17 | 205.04 | 201.39 | 204.47 | 202.88 | 31635300.0 | 201.86 |
| 2020-07-16 | 205.7 | 202.31 | 205.4 | 203.92 | 29940700.0 | 202.9 |
| 2020-07-15 | 211.33 | 205.03 | 209.56 | 208.04 | 32179400.0 | 207.0 |
| 2020-07-14 | 208.85 | 202.03 | 206.13 | 208.35 | 37591800.0 | 207.3 |
| 2020-07-13 | 215.8 | 206.5 | 214.48 | 207.07 | 38135600.0 | 206.03 |
| 2020-07-10 | 214.08 | 211.08 | 213.62 | 213.67 | 26177600.0 | 212.6 |
| 2020-07-09 | 216.38 | 211.47 | 216.33 | 214.32 | 33121700.0 | 213.24 |
| 2020-07-08 | 213.26 | 208.69 | 210.07 | 212.83 | 33600000.0 | 211.76 |
| 2020-07-07 | 214.67 | 207.99 | 210.45 | 208.25 | 33600700.0 | 207.21 |
| 2020-07-06 | 211.13 | 208.09 | 208.83 | 210.7 | 31897600.0 | 209.64 |
| 2020-07-02 | 208.02 | 205.0 | 205.68 | 206.26 | 29315800.0 | 205.23 |
| 2020-07-01 | 206.35 | 201.77 | 203.14 | 204.7 | 32061200.0 | 203.67 |
| 2020-06-30 | 204.4 | 197.74 | 197.88 | 203.51 | 34310300.0 | 202.49 |
| 2020-06-29 | 198.53 | 193.55 | 195.78 | 198.44 | 26701600.0 | 197.44 |
| 2020-06-26 | 199.89 | 194.88 | 199.73 | 196.33 | 54675800.0 | 195.35 |
| 2020-06-25 | 200.61 | 195.47 | 197.8 | 200.34 | 27803900.0 | 199.34 |
| 2020-06-24 | 203.25 | 196.56 | 201.6 | 197.84 | 36740600.0 | 196.85 |
| 2020-06-23 | 203.95 | 201.43 | 202.09 | 201.91 | 30917400.0 | 200.9 |
| 2020-06-22 | 200.76 | 195.23 | 195.79 | 200.57 | 32818900.0 | 199.56 |
| 2020-06-19 | 199.29 | 194.37 | 198.59 | 195.15 | 44441100.0 | 194.17 |
| 2020-06-18 | 196.49 | 194.0 | 194.0 | 196.32 | 23061600.0 | 195.34 |
| 2020-06-17 | 196.32 | 193.69 | 195.03 | 194.24 | 25655900.0 | 193.27 |
| 2020-06-16 | 195.58 | 191.46 | 192.89 | 193.57 | 42556700.0 | 192.6 |
| 2020-06-15 | 190.82 | 184.01 | 184.58 | 188.94 | 32770200.0 | 187.99 |
| 2020-06-12 | 191.72 | 185.18 | 190.54 | 187.74 | 43345700.0 | 186.8 |
| 2020-06-11 | 195.76 | 186.07 | 193.13 | 186.27 | 52854700.0 | 185.34 |
| 2020-06-10 | 198.52 | 191.01 | 191.13 | 196.84 | 43872300.0 | 195.85 |
| 2020-06-09 | 190.7 | 187.26 | 188.0 | 189.8 | 29783900.0 | 188.85 |
| 2020-06-08 | 188.55 | 184.44 | 185.94 | 188.36 | 33211600.0 | 187.42 |
| 2020-06-05 | 187.73 | 182.01 | 182.62 | 187.2 | 39893600.0 | 186.26 |
| 2020-06-04 | 185.84 | 182.3 | 184.3 | 182.92 | 28761800.0 | 182.0 |
| 2020-06-03 | 185.94 | 183.58 | 184.82 | 185.36 | 27311000.0 | 184.43 |
| 2020-06-02 | 185.0 | 181.35 | 184.25 | 184.91 | 30794600.0 | 183.98 |
| 2020-06-01 | 183.0 | 181.46 | 182.54 | 182.83 | 22622400.0 | 181.91 |
| 2020-05-29 | 184.27 | 180.41 | 182.73 | 183.25 | 42146700.0 | 182.33 |
| 2020-05-28 | 184.15 | 180.38 | 180.74 | 181.4 | 33810200.0 | 180.49 |
| 2020-05-27 | 181.99 | 176.6 | 180.2 | 181.81 | 39517100.0 | 180.9 |
| 2020-05-26 | 186.5 | 181.1 | 186.34 | 181.57 | 36073600.0 | 180.66 |
| 2020-05-22 | 184.46 | 182.54 | 183.19 | 183.51 | 20826900.0 | 182.59 |
| 2020-05-21 | 186.67 | 183.29 | 185.4 | 183.43 | 29119500.0 | 182.51 |
| 2020-05-20 | 185.85 | 183.94 | 184.81 | 185.66 | 31261300.0 | 184.73 |
| 2020-05-19 | 186.6 | 183.49 | 185.03 | 183.63 | 26799100.0 | 182.2 |
| 2020-05-18 | 186.2 | 183.96 | 185.75 | 184.91 | 35306600.0 | 183.47 |
| 2020-05-15 | 187.06 | 177.0 | 179.06 | 183.16 | 46610400.0 | 181.74 |
| 2020-05-14 | 180.69 | 175.68 | 177.54 | 180.53 | 41873900.0 | 179.13 |
| 2020-05-13 | 184.05 | 176.54 | 182.55 | 179.75 | 44711500.0 | 178.35 |
| 2020-05-12 | 187.04 | 182.3 | 186.8 | 182.51 | 32038200.0 | 181.09 |
| 2020-05-11 | 187.51 | 182.85 | 183.15 | 186.74 | 30892700.0 | 185.29 |
| 2020-05-08 | 185.0 | 183.36 | 184.98 | 184.68 | 30912600.0 | 183.24 |
| 2020-05-07 | 184.55 | 182.58 | 184.17 | 183.6 | 28316000.0 | 182.17 |
| 2020-05-06 | 184.2 | 181.63 | 182.08 | 182.54 | 32139300.0 | 181.12 |
| 2020-05-05 | 183.65 | 179.9 | 180.62 | 180.76 | 36839200.0 | 179.35 |
| 2020-05-04 | 179.0 | 173.8 | 174.49 | 178.84 | 30372900.0 | 177.45 |
| 2020-05-01 | 178.64 | 174.01 | 175.8 | 174.57 | 39370500.0 | 173.21 |
| 2020-04-30 | 180.4 | 176.23 | 180.0 | 179.21 | 53875900.0 | 177.82 |
| 2020-04-29 | 177.68 | 171.88 | 173.22 | 177.43 | 51286600.0 | 176.05 |
| 2020-04-28 | 175.67 | 169.39 | 175.59 | 169.81 | 34392700.0 | 168.49 |
| 2020-04-27 | 176.9 | 173.3 | 176.59 | 174.05 | 33194400.0 | 172.7 |
| 2020-04-24 | 174.56 | 170.71 | 172.06 | 174.55 | 34305300.0 | 173.19 |
| 2020-04-23 | 175.06 | 170.91 | 174.11 | 171.42 | 32790800.0 | 170.09 |
| 2020-04-22 | 174.0 | 170.82 | 171.39 | 173.52 | 34651600.0 | 172.17 |
| 2020-04-21 | 173.67 | 166.11 | 173.5 | 167.82 | 56203700.0 | 166.51 |
| 2020-04-20 | 178.75 | 174.99 | 176.63 | 175.06 | 36669600.0 | 173.7 |
| 2020-04-17 | 180.0 | 175.87 | 179.5 | 178.6 | 52765600.0 | 177.21 |
| 2020-04-16 | 177.28 | 172.9 | 174.3 | 177.04 | 50479600.0 | 175.66 |
| 2020-04-15 | 173.57 | 169.24 | 171.2 | 171.88 | 40940800.0 | 170.54 |
| 2020-04-14 | 173.75 | 168.0 | 169.0 | 173.7 | 52874300.0 | 172.35 |
| 2020-04-13 | 165.57 | 162.3 | 164.35 | 165.51 | 41905300.0 | 164.22 |
| 2020-04-09 | 167.37 | 163.33 | 166.36 | 165.14 | 51431800.0 | 163.86 |
| 2020-04-08 | 166.67 | 163.5 | 165.67 | 165.13 | 48318200.0 | 163.85 |
| 2020-04-07 | 170.0 | 163.26 | 169.59 | 163.49 | 62769000.0 | 162.22 |
| 2020-04-06 | 166.5 | 157.58 | 160.32 | 165.27 | 67111700.0 | 163.98 |
| 2020-04-03 | 157.38 | 152.19 | 155.1 | 153.83 | 41243300.0 | 152.63 |
| 2020-04-02 | 155.48 | 150.36 | 151.86 | 155.26 | 49630700.0 | 154.05 |
| 2020-04-01 | 157.75 | 150.82 | 153.0 | 152.11 | 57969900.0 | 150.93 |
| 2020-03-31 | 164.78 | 156.56 | 159.4 | 157.71 | 77927200.0 | 156.48 |
| 2020-03-30 | 160.6 | 150.01 | 152.44 | 160.23 | 63420300.0 | 158.98 |
| 2020-03-27 | 154.89 | 149.2 | 151.75 | 149.7 | 57042300.0 | 148.54 |
| 2020-03-26 | 156.66 | 148.37 | 148.4 | 156.11 | 64568100.0 | 154.9 |
| 2020-03-25 | 154.33 | 144.44 | 148.91 | 146.92 | 75638200.0 | 145.78 |
| 2020-03-24 | 149.6 | 141.27 | 143.75 | 148.34 | 82516700.0 | 147.19 |
| 2020-03-23 | 140.57 | 132.52 | 137.01 | 135.98 | 78975200.0 | 134.92 |
| 2020-03-20 | 147.1 | 135.86 | 146.0 | 137.35 | 84866200.0 | 136.28 |
| 2020-03-19 | 150.15 | 139.0 | 142.77 | 142.71 | 85922700.0 | 141.6 |
| 2020-03-18 | 146.0 | 135.02 | 138.0 | 140.4 | 81593200.0 | 139.31 |
| 2020-03-17 | 147.5 | 135.0 | 140.0 | 146.57 | 81059800.0 | 145.43 |
| 2020-03-16 | 149.35 | 135.0 | 140.0 | 135.42 | 87905900.0 | 134.37 |
| 2020-03-13 | 161.91 | 140.73 | 147.5 | 158.83 | 92727400.0 | 157.59 |
| 2020-03-12 | 153.47 | 138.58 | 145.3 | 139.06 | 93226400.0 | 137.98 |
| 2020-03-11 | 157.7 | 151.15 | 157.13 | 153.63 | 56371600.0 | 152.43 |
| 2020-03-10 | 161.03 | 152.58 | 158.16 | 160.92 | 65354400.0 | 159.67 |
| 2020-03-09 | 157.75 | 150.0 | 151.0 | 150.62 | 70419300.0 | 149.45 |
| 2020-03-06 | 163.11 | 156.0 | 162.61 | 161.57 | 72821100.0 | 160.31 |
| 2020-03-05 | 170.87 | 165.69 | 166.05 | 166.27 | 47817300.0 | 164.98 |
| 2020-03-04 | 170.7 | 165.62 | 168.49 | 170.55 | 49814400.0 | 169.22 |
| 2020-03-03 | 175.0 | 162.26 | 173.8 | 164.51 | 71677000.0 | 163.23 |
| 2020-03-02 | 172.92 | 162.31 | 165.31 | 172.79 | 71030800.0 | 171.45 |
| 2020-02-28 | 163.71 | 152.0 | 152.41 | 162.01 | 97073600.0 | 160.75 |
| 2020-02-27 | 167.03 | 157.98 | 163.32 | 158.18 | 93174900.0 | 156.95 |
| 2020-02-26 | 173.26 | 168.21 | 169.71 | 170.17 | 56206100.0 | 168.85 |
| 2020-02-25 | 174.84 | 167.65 | 174.2 | 168.07 | 68073300.0 | 166.76 |
| 2020-02-24 | 174.55 | 163.23 | 167.77 | 170.89 | 68311100.0 | 169.56 |
| 2020-02-21 | 183.5 | 177.25 | 183.17 | 178.59 | 48572600.0 | 177.2 |
| 2020-02-20 | 187.25 | 181.1 | 186.95 | 184.42 | 36862400.0 | 182.99 |
| 2020-02-19 | 188.18 | 186.47 | 188.06 | 187.28 | 29997500.0 | 185.82 |
| 2020-02-18 | 187.7 | 185.5 | 185.61 | 187.23 | 27792200.0 | 185.27 |