| 名前 | MicroStrategy Incorporated Common Stock Class A |
| ティッカー | MSTR |
| 国 | United States |
| 上場年 | 1998.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1082.57 | 954.23 | 1070.84 | 955.0 | 1494100.0 | 955.0 |
| 2021-02-12 | 1044.89 | 961.01 | 1015.59 | 1034.31 | 767400.0 | 1034.31 |
| 2021-02-11 | 1139.92 | 977.02 | 1137.2 | 1009.94 | 1613200.0 | 1009.94 |
| 2021-02-10 | 1199.0 | 950.36 | 1196.01 | 974.48 | 2297300.0 | 974.48 |
| 2021-02-09 | 1315.0 | 1065.41 | 1137.74 | 1272.94 | 2319700.0 | 1272.94 |
| 2021-02-08 | 1050.0 | 890.01 | 925.83 | 1041.0 | 2099800.0 | 1041.0 |
| 2021-02-05 | 806.01 | 745.02 | 771.18 | 806.0 | 766700.0 | 806.0 |
| 2021-02-04 | 771.23 | 717.5 | 770.9 | 765.59 | 636500.0 | 765.59 |
| 2021-02-03 | 753.83 | 695.99 | 701.64 | 741.19 | 921200.0 | 741.19 |
| 2021-02-02 | 691.28 | 638.17 | 650.01 | 687.92 | 534300.0 | 687.92 |
| 2021-02-01 | 639.86 | 586.05 | 620.34 | 634.56 | 555500.0 | 634.56 |
| 2021-01-29 | 696.48 | 607.5 | 680.0 | 617.31 | 1435400.0 | 617.31 |
| 2021-01-28 | 605.33 | 551.51 | 561.3 | 578.38 | 763000.0 | 578.38 |
| 2021-01-27 | 549.47 | 505.7 | 533.23 | 540.1 | 656400.0 | 540.1 |
| 2021-01-26 | 564.65 | 546.0 | 555.0 | 559.81 | 478900.0 | 559.81 |
| 2021-01-25 | 599.08 | 551.14 | 590.3 | 571.42 | 683400.0 | 571.42 |
| 2021-01-22 | 582.5 | 525.0 | 525.01 | 577.03 | 1133300.0 | 577.03 |
| 2021-01-21 | 532.55 | 504.6 | 514.05 | 520.46 | 1178500.0 | 520.46 |
| 2021-01-20 | 589.0 | 532.0 | 579.25 | 550.82 | 1231700.0 | 550.82 |
| 2021-01-19 | 621.45 | 579.0 | 616.53 | 592.21 | 1037800.0 | 592.21 |
| 2021-01-15 | 622.84 | 574.0 | 607.1 | 578.07 | 1608900.0 | 578.07 |
| 2021-01-14 | 631.6 | 538.62 | 542.61 | 631.0 | 1911800.0 | 631.0 |
| 2021-01-13 | 523.99 | 492.34 | 500.73 | 519.26 | 617500.0 | 519.26 |
| 2021-01-12 | 519.95 | 488.51 | 502.78 | 514.24 | 671800.0 | 514.24 |
| 2021-01-11 | 511.98 | 464.51 | 472.14 | 495.49 | 1485600.0 | 495.49 |
| 2021-01-08 | 568.66 | 513.32 | 565.07 | 531.64 | 1645400.0 | 531.64 |
| 2021-01-07 | 559.86 | 502.11 | 521.32 | 535.75 | 2284400.0 | 535.75 |
| 2021-01-06 | 483.02 | 430.84 | 430.84 | 480.55 | 1536000.0 | 480.55 |
| 2021-01-05 | 438.4 | 406.51 | 421.05 | 428.63 | 1100600.0 | 428.63 |
| 2021-01-04 | 444.39 | 410.01 | 416.33 | 425.22 | 1467900.0 | 425.22 |
| 2020-12-31 | 399.98 | 377.12 | 391.02 | 388.55 | 738900.0 | 388.55 |
| 2020-12-30 | 399.82 | 371.0 | 377.0 | 389.97 | 935200.0 | 389.97 |
| 2020-12-29 | 371.24 | 344.0 | 367.0 | 366.07 | 735200.0 | 366.07 |
| 2020-12-28 | 379.99 | 354.02 | 367.29 | 370.0 | 1097700.0 | 370.0 |
| 2020-12-24 | 338.83 | 320.36 | 337.0 | 322.61 | 252600.0 | 322.61 |
| 2020-12-23 | 343.2 | 325.16 | 334.67 | 337.18 | 594100.0 | 337.18 |
| 2020-12-22 | 335.93 | 320.37 | 326.99 | 331.5 | 639900.0 | 331.5 |
| 2020-12-21 | 322.0 | 295.02 | 297.63 | 317.6 | 712900.0 | 317.6 |
| 2020-12-18 | 304.0 | 287.17 | 295.0 | 301.2 | 1323100.0 | 301.2 |
| 2020-12-17 | 322.33 | 293.29 | 321.0 | 297.8 | 1249300.0 | 297.8 |
| 2020-12-16 | 315.0 | 298.0 | 312.7 | 299.12 | 1119200.0 | 299.12 |
| 2020-12-15 | 289.83 | 277.39 | 283.71 | 285.79 | 541000.0 | 285.79 |
| 2020-12-14 | 300.0 | 276.38 | 298.93 | 279.53 | 830600.0 | 279.53 |
| 2020-12-11 | 295.25 | 279.44 | 289.95 | 285.92 | 375600.0 | 285.92 |
| 2020-12-10 | 291.77 | 282.38 | 285.17 | 290.33 | 505200.0 | 290.33 |
| 2020-12-09 | 291.14 | 274.09 | 284.12 | 286.21 | 1324100.0 | 286.21 |
| 2020-12-08 | 318.0 | 288.11 | 317.0 | 289.45 | 1491200.0 | 289.45 |
| 2020-12-07 | 349.72 | 325.53 | 330.07 | 336.22 | 354000.0 | 336.22 |
| 2020-12-04 | 337.21 | 317.38 | 326.62 | 328.0 | 296800.0 | 328.0 |
| 2020-12-03 | 332.79 | 322.06 | 327.84 | 331.6 | 254400.0 | 331.6 |
| 2020-12-02 | 330.0 | 310.54 | 323.0 | 321.32 | 408100.0 | 321.32 |
| 2020-12-01 | 358.94 | 316.86 | 324.0 | 324.0 | 799400.0 | 324.0 |
| 2020-11-30 | 347.5 | 299.0 | 300.3 | 342.77 | 1565000.0 | 342.77 |
| 2020-11-27 | 280.0 | 253.51 | 255.0 | 271.26 | 561900.0 | 271.26 |
| 2020-11-25 | 277.22 | 252.02 | 254.3 | 270.27 | 885100.0 | 270.27 |
| 2020-11-24 | 248.84 | 222.41 | 225.7 | 247.23 | 1120400.0 | 247.23 |
| 2020-11-23 | 227.0 | 214.37 | 227.0 | 220.76 | 201000.0 | 220.76 |
| 2020-11-20 | 227.0 | 216.2 | 217.42 | 222.11 | 212100.0 | 222.11 |
| 2020-11-19 | 218.97 | 209.11 | 212.0 | 217.11 | 143300.0 | 217.11 |
| 2020-11-18 | 226.85 | 211.79 | 211.79 | 212.96 | 378000.0 | 212.96 |
| 2020-11-17 | 209.68 | 199.56 | 204.15 | 208.2 | 196200.0 | 208.2 |
| 2020-11-16 | 204.37 | 192.21 | 194.33 | 203.93 | 202000.0 | 203.93 |
| 2020-11-13 | 193.91 | 186.56 | 188.48 | 192.27 | 164900.0 | 192.27 |
| 2020-11-12 | 196.08 | 185.64 | 195.36 | 186.94 | 176700.0 | 186.94 |
| 2020-11-11 | 193.22 | 187.25 | 188.16 | 192.16 | 133000.0 | 192.16 |
| 2020-11-10 | 189.69 | 184.0 | 184.58 | 186.14 | 169500.0 | 186.14 |
| 2020-11-09 | 187.27 | 181.74 | 183.99 | 185.01 | 311100.0 | 185.01 |
| 2020-11-06 | 186.18 | 177.5 | 183.79 | 185.62 | 158500.0 | 185.62 |
| 2020-11-05 | 183.6 | 177.85 | 178.5 | 181.68 | 173200.0 | 181.68 |
| 2020-11-04 | 178.36 | 171.44 | 172.95 | 172.53 | 110400.0 | 172.53 |
| 2020-11-03 | 172.61 | 167.78 | 169.76 | 171.95 | 90800.0 | 171.95 |
| 2020-11-02 | 169.23 | 162.5 | 168.91 | 166.57 | 125700.0 | 166.57 |
| 2020-10-30 | 167.25 | 159.54 | 161.96 | 167.07 | 236100.0 | 167.07 |
| 2020-10-29 | 167.07 | 161.73 | 162.39 | 161.96 | 183600.0 | 161.96 |
| 2020-10-28 | 182.45 | 161.6 | 180.0 | 162.15 | 387200.0 | 162.15 |
| 2020-10-27 | 179.0 | 172.53 | 176.03 | 175.58 | 170700.0 | 175.58 |
| 2020-10-26 | 187.0 | 172.53 | 184.48 | 175.0 | 168800.0 | 175.0 |
| 2020-10-23 | 184.97 | 181.19 | 183.27 | 184.3 | 120400.0 | 184.3 |
| 2020-10-22 | 186.21 | 178.0 | 185.49 | 183.05 | 178300.0 | 183.05 |
| 2020-10-21 | 185.75 | 174.89 | 174.89 | 181.05 | 273200.0 | 181.05 |
| 2020-10-20 | 172.35 | 164.04 | 164.56 | 169.07 | 311600.0 | 169.07 |
| 2020-10-19 | 167.68 | 163.43 | 165.6 | 164.14 | 87300.0 | 164.14 |
| 2020-10-16 | 167.36 | 164.69 | 165.98 | 164.7 | 38500.0 | 164.7 |
| 2020-10-15 | 166.87 | 162.33 | 162.43 | 165.97 | 53100.0 | 165.97 |
| 2020-10-14 | 167.84 | 162.8 | 166.39 | 164.24 | 54000.0 | 164.24 |
| 2020-10-13 | 166.54 | 164.03 | 165.6 | 166.08 | 58600.0 | 166.08 |
| 2020-10-12 | 169.4 | 164.3 | 167.16 | 166.46 | 88100.0 | 166.46 |
| 2020-10-09 | 165.53 | 160.65 | 164.59 | 164.73 | 102100.0 | 164.73 |
| 2020-10-08 | 164.79 | 155.33 | 155.33 | 163.94 | 168000.0 | 163.94 |
| 2020-10-07 | 153.44 | 150.82 | 151.0 | 153.09 | 51800.0 | 153.09 |
| 2020-10-06 | 154.35 | 149.23 | 149.32 | 150.04 | 91100.0 | 150.04 |
| 2020-10-05 | 149.74 | 146.9 | 147.73 | 148.21 | 49500.0 | 148.21 |
| 2020-10-02 | 149.95 | 145.16 | 146.32 | 146.46 | 110300.0 | 146.46 |
| 2020-10-01 | 152.71 | 148.55 | 150.66 | 148.96 | 69400.0 | 148.96 |
| 2020-09-30 | 153.07 | 149.86 | 150.22 | 150.56 | 82400.0 | 150.56 |
| 2020-09-29 | 151.1 | 148.08 | 150.67 | 149.69 | 62400.0 | 149.69 |
| 2020-09-28 | 153.41 | 148.45 | 148.45 | 151.46 | 144400.0 | 151.46 |
| 2020-09-25 | 146.96 | 144.99 | 146.17 | 146.13 | 169300.0 | 146.13 |
| 2020-09-24 | 148.06 | 144.6 | 147.38 | 146.06 | 122100.0 | 146.06 |
| 2020-09-23 | 154.77 | 148.11 | 153.8 | 148.28 | 111700.0 | 148.28 |
| 2020-09-22 | 154.65 | 149.39 | 153.37 | 154.25 | 89700.0 | 154.25 |
| 2020-09-21 | 157.7 | 149.21 | 157.7 | 152.16 | 159700.0 | 152.16 |
| 2020-09-18 | 166.17 | 157.44 | 165.52 | 159.59 | 347000.0 | 159.59 |
| 2020-09-17 | 173.4 | 162.59 | 173.4 | 163.61 | 179700.0 | 163.61 |
| 2020-09-16 | 176.56 | 157.75 | 158.94 | 174.9 | 459600.0 | 174.9 |
| 2020-09-15 | 155.99 | 143.81 | 145.0 | 155.75 | 262100.0 | 155.75 |
| 2020-09-14 | 143.04 | 140.21 | 141.63 | 142.62 | 69400.0 | 142.62 |
| 2020-09-11 | 141.41 | 138.84 | 140.87 | 141.13 | 116400.0 | 141.13 |
| 2020-09-10 | 143.09 | 139.44 | 141.72 | 139.72 | 148700.0 | 139.72 |
| 2020-09-09 | 142.35 | 139.0 | 139.83 | 141.15 | 140700.0 | 141.15 |
| 2020-09-08 | 143.15 | 138.82 | 140.61 | 138.82 | 88400.0 | 138.82 |
| 2020-09-04 | 144.41 | 136.89 | 144.41 | 142.19 | 124800.0 | 142.19 |
| 2020-09-03 | 148.75 | 143.91 | 148.75 | 144.28 | 79000.0 | 144.28 |
| 2020-09-02 | 151.23 | 147.74 | 148.46 | 150.0 | 100500.0 | 150.0 |
| 2020-09-01 | 149.1 | 145.01 | 145.01 | 148.82 | 86300.0 | 148.82 |
| 2020-08-31 | 147.96 | 143.99 | 147.26 | 144.44 | 80300.0 | 144.44 |
| 2020-08-28 | 150.46 | 146.68 | 147.49 | 146.89 | 83900.0 | 146.89 |
| 2020-08-27 | 147.62 | 144.14 | 147.33 | 146.52 | 76100.0 | 146.52 |
| 2020-08-26 | 148.96 | 145.76 | 148.68 | 146.06 | 82000.0 | 146.06 |
| 2020-08-25 | 150.29 | 146.55 | 148.7 | 146.96 | 116500.0 | 146.96 |
| 2020-08-24 | 149.28 | 145.36 | 146.5 | 148.58 | 88000.0 | 148.58 |
| 2020-08-21 | 145.92 | 143.54 | 144.4 | 145.08 | 73500.0 | 145.08 |
| 2020-08-20 | 145.06 | 141.75 | 141.75 | 144.14 | 100700.0 | 144.14 |
| 2020-08-19 | 143.39 | 139.72 | 143.39 | 141.67 | 156000.0 | 141.67 |
| 2020-08-18 | 145.98 | 141.75 | 144.44 | 143.14 | 121800.0 | 143.14 |
| 2020-08-17 | 151.7 | 141.84 | 148.01 | 143.84 | 229500.0 | 143.84 |
| 2020-08-14 | 146.75 | 137.5 | 137.62 | 146.63 | 285700.0 | 146.63 |
| 2020-08-13 | 139.35 | 136.85 | 138.48 | 137.0 | 75200.0 | 137.0 |
| 2020-08-12 | 140.75 | 135.02 | 135.02 | 137.04 | 180700.0 | 137.04 |
| 2020-08-11 | 145.43 | 134.79 | 141.99 | 134.89 | 333900.0 | 134.89 |
| 2020-08-10 | 124.41 | 122.38 | 123.38 | 123.62 | 47300.0 | 123.62 |
| 2020-08-07 | 124.01 | 122.34 | 123.0 | 123.39 | 37000.0 | 123.39 |
| 2020-08-06 | 123.9 | 122.15 | 123.8 | 123.35 | 34800.0 | 123.35 |
| 2020-08-05 | 125.17 | 123.34 | 124.11 | 123.95 | 52300.0 | 123.95 |
| 2020-08-04 | 123.39 | 121.84 | 123.12 | 123.32 | 50200.0 | 123.32 |
| 2020-08-03 | 124.37 | 122.48 | 124.37 | 123.66 | 52600.0 | 123.66 |
| 2020-07-31 | 124.26 | 120.0 | 121.7 | 123.92 | 82400.0 | 123.92 |
| 2020-07-30 | 122.96 | 120.55 | 120.73 | 122.15 | 56000.0 | 122.15 |
| 2020-07-29 | 127.26 | 118.65 | 123.99 | 122.74 | 143800.0 | 122.74 |
| 2020-07-28 | 119.25 | 115.87 | 117.06 | 117.81 | 66900.0 | 117.81 |
| 2020-07-27 | 118.55 | 116.26 | 117.55 | 117.66 | 67800.0 | 117.66 |
| 2020-07-24 | 119.24 | 116.32 | 118.87 | 116.95 | 54500.0 | 116.95 |
| 2020-07-23 | 122.59 | 119.34 | 120.69 | 119.76 | 49900.0 | 119.76 |
| 2020-07-22 | 122.51 | 119.94 | 121.06 | 121.21 | 41700.0 | 121.21 |
| 2020-07-21 | 122.0 | 120.04 | 121.48 | 121.04 | 72900.0 | 121.04 |
| 2020-07-20 | 121.42 | 118.1 | 118.1 | 120.51 | 31400.0 | 120.51 |
| 2020-07-17 | 119.72 | 117.23 | 118.05 | 118.34 | 40100.0 | 118.34 |
| 2020-07-16 | 119.57 | 117.85 | 119.57 | 118.46 | 61200.0 | 118.46 |
| 2020-07-15 | 121.44 | 117.86 | 118.05 | 120.45 | 80300.0 | 120.45 |
| 2020-07-14 | 117.41 | 114.21 | 116.29 | 116.66 | 108000.0 | 116.66 |
| 2020-07-13 | 119.78 | 115.68 | 118.11 | 115.79 | 68100.0 | 115.79 |
| 2020-07-10 | 118.66 | 117.18 | 117.65 | 117.66 | 47800.0 | 117.66 |
| 2020-07-09 | 118.38 | 116.09 | 117.89 | 117.37 | 39500.0 | 117.37 |
| 2020-07-08 | 118.24 | 116.81 | 117.57 | 118.22 | 93400.0 | 118.22 |
| 2020-07-07 | 121.02 | 117.75 | 119.62 | 118.09 | 48700.0 | 118.09 |
| 2020-07-06 | 120.68 | 117.92 | 118.83 | 119.75 | 80200.0 | 119.75 |
| 2020-07-02 | 119.43 | 117.0 | 118.65 | 117.35 | 50300.0 | 117.35 |
| 2020-07-01 | 119.97 | 117.67 | 117.79 | 117.8 | 41200.0 | 117.8 |
| 2020-06-30 | 119.77 | 117.66 | 118.05 | 118.29 | 47700.0 | 118.29 |
| 2020-06-29 | 119.66 | 117.18 | 117.19 | 118.5 | 45300.0 | 118.5 |
| 2020-06-26 | 117.25 | 114.15 | 116.89 | 116.0 | 133200.0 | 116.0 |
| 2020-06-25 | 117.91 | 113.55 | 113.83 | 117.79 | 58400.0 | 117.79 |
| 2020-06-24 | 117.07 | 114.05 | 117.07 | 114.38 | 56400.0 | 114.38 |
| 2020-06-23 | 119.58 | 117.22 | 119.27 | 117.54 | 49700.0 | 117.54 |
| 2020-06-22 | 119.99 | 117.47 | 119.01 | 118.71 | 63900.0 | 118.71 |
| 2020-06-19 | 120.86 | 115.69 | 120.86 | 118.19 | 488300.0 | 118.19 |
| 2020-06-18 | 121.43 | 118.27 | 120.59 | 119.46 | 86500.0 | 119.46 |
| 2020-06-17 | 122.75 | 120.14 | 122.75 | 121.73 | 49900.0 | 121.73 |
| 2020-06-16 | 126.13 | 121.11 | 125.79 | 121.96 | 42200.0 | 121.96 |
| 2020-06-15 | 123.89 | 115.08 | 115.78 | 122.67 | 110800.0 | 122.67 |
| 2020-06-12 | 121.94 | 115.76 | 120.29 | 118.02 | 65200.0 | 118.02 |
| 2020-06-11 | 121.9 | 116.99 | 121.54 | 117.34 | 68200.0 | 117.34 |
| 2020-06-10 | 125.9 | 123.05 | 125.9 | 123.92 | 54100.0 | 123.92 |
| 2020-06-09 | 126.31 | 123.13 | 125.03 | 125.68 | 38800.0 | 125.68 |
| 2020-06-08 | 127.83 | 123.61 | 125.52 | 126.36 | 69600.0 | 126.36 |
| 2020-06-05 | 128.7 | 124.82 | 128.43 | 125.21 | 55000.0 | 125.21 |
| 2020-06-04 | 128.74 | 123.62 | 128.04 | 125.3 | 61900.0 | 125.3 |
| 2020-06-03 | 130.48 | 121.78 | 122.51 | 129.63 | 77600.0 | 129.63 |
| 2020-06-02 | 122.88 | 120.31 | 122.45 | 121.09 | 101900.0 | 121.09 |
| 2020-06-01 | 124.99 | 122.6 | 124.99 | 122.6 | 75100.0 | 122.6 |
| 2020-05-29 | 125.14 | 123.9 | 124.45 | 124.48 | 75000.0 | 124.48 |
| 2020-05-28 | 127.35 | 124.86 | 126.78 | 125.34 | 76600.0 | 125.34 |
| 2020-05-27 | 126.65 | 124.04 | 126.34 | 125.92 | 63200.0 | 125.92 |
| 2020-05-26 | 124.98 | 122.85 | 124.0 | 124.71 | 101200.0 | 124.71 |
| 2020-05-22 | 122.47 | 120.68 | 121.36 | 122.37 | 79900.0 | 122.37 |
| 2020-05-21 | 122.05 | 119.62 | 120.4 | 120.72 | 100900.0 | 120.72 |
| 2020-05-20 | 121.96 | 118.24 | 120.8 | 121.24 | 59900.0 | 121.24 |
| 2020-05-19 | 122.68 | 118.79 | 120.74 | 119.06 | 90600.0 | 119.06 |
| 2020-05-18 | 120.7 | 118.81 | 118.81 | 120.13 | 87100.0 | 120.13 |
| 2020-05-15 | 117.11 | 110.24 | 113.39 | 115.58 | 184200.0 | 115.58 |
| 2020-05-14 | 113.56 | 109.64 | 112.07 | 113.21 | 124800.0 | 113.21 |
| 2020-05-13 | 119.57 | 114.75 | 119.57 | 114.95 | 56800.0 | 114.95 |
| 2020-05-12 | 124.23 | 119.63 | 124.23 | 120.11 | 69700.0 | 120.11 |
| 2020-05-11 | 125.58 | 123.45 | 124.9 | 123.82 | 78800.0 | 123.82 |
| 2020-05-08 | 125.75 | 121.62 | 125.38 | 124.67 | 110400.0 | 124.67 |
| 2020-05-07 | 124.75 | 122.64 | 123.58 | 123.48 | 70800.0 | 123.48 |
| 2020-05-06 | 123.43 | 120.81 | 121.08 | 122.0 | 62700.0 | 122.0 |
| 2020-05-05 | 123.87 | 119.8 | 120.36 | 120.81 | 57800.0 | 120.81 |
| 2020-05-04 | 122.19 | 117.14 | 122.19 | 118.55 | 91100.0 | 118.55 |
| 2020-05-01 | 124.18 | 120.97 | 123.66 | 122.59 | 66400.0 | 122.59 |
| 2020-04-30 | 128.84 | 125.25 | 125.71 | 126.33 | 88900.0 | 126.33 |
| 2020-04-29 | 130.08 | 123.2 | 130.08 | 127.48 | 161500.0 | 127.48 |
| 2020-04-28 | 131.01 | 127.8 | 129.9 | 128.85 | 85500.0 | 128.85 |
| 2020-04-27 | 131.3 | 127.0 | 127.27 | 129.23 | 66600.0 | 129.23 |
| 2020-04-24 | 127.48 | 124.65 | 125.96 | 125.55 | 36400.0 | 125.55 |
| 2020-04-23 | 127.58 | 124.0 | 125.62 | 125.98 | 58600.0 | 125.98 |
| 2020-04-22 | 126.21 | 123.39 | 124.48 | 125.01 | 54800.0 | 125.01 |
| 2020-04-21 | 124.52 | 121.66 | 124.06 | 122.71 | 67800.0 | 122.71 |
| 2020-04-20 | 127.36 | 123.0 | 124.06 | 126.92 | 46000.0 | 126.92 |
| 2020-04-17 | 127.42 | 125.45 | 127.23 | 126.53 | 72000.0 | 126.53 |
| 2020-04-16 | 125.46 | 122.07 | 122.79 | 124.13 | 59700.0 | 124.13 |
| 2020-04-15 | 124.9 | 120.49 | 121.62 | 122.6 | 59800.0 | 122.6 |
| 2020-04-14 | 127.61 | 124.83 | 126.02 | 126.5 | 76100.0 | 126.5 |
| 2020-04-13 | 124.3 | 119.57 | 124.3 | 122.09 | 49100.0 | 122.09 |
| 2020-04-09 | 127.33 | 122.82 | 124.85 | 125.42 | 52400.0 | 125.42 |
| 2020-04-08 | 124.6 | 118.74 | 119.39 | 123.0 | 58800.0 | 123.0 |
| 2020-04-07 | 119.8 | 115.11 | 117.78 | 117.71 | 54500.0 | 117.71 |
| 2020-04-06 | 117.56 | 112.49 | 117.56 | 116.03 | 67500.0 | 116.03 |
| 2020-04-03 | 115.6 | 109.39 | 113.44 | 112.23 | 42900.0 | 112.23 |
| 2020-04-02 | 117.86 | 111.5 | 112.24 | 114.49 | 38000.0 | 114.49 |
| 2020-04-01 | 116.63 | 108.64 | 115.05 | 113.39 | 79900.0 | 113.39 |
| 2020-03-31 | 118.18 | 109.99 | 109.99 | 118.1 | 120600.0 | 118.1 |
| 2020-03-30 | 110.67 | 104.67 | 107.2 | 110.24 | 71200.0 | 110.24 |
| 2020-03-27 | 109.36 | 104.55 | 107.32 | 106.31 | 75200.0 | 106.31 |
| 2020-03-26 | 111.64 | 105.0 | 105.0 | 110.54 | 71900.0 | 110.54 |
| 2020-03-25 | 108.76 | 103.05 | 107.58 | 104.13 | 86100.0 | 104.13 |
| 2020-03-24 | 107.33 | 103.05 | 105.92 | 106.89 | 75000.0 | 106.89 |
| 2020-03-23 | 104.31 | 96.53 | 102.31 | 102.47 | 62400.0 | 102.47 |
| 2020-03-20 | 109.09 | 99.34 | 105.75 | 100.74 | 104600.0 | 100.74 |
| 2020-03-19 | 107.24 | 90.0 | 91.76 | 105.38 | 90200.0 | 105.38 |
| 2020-03-18 | 104.15 | 91.22 | 103.35 | 92.2 | 115100.0 | 92.2 |
| 2020-03-17 | 112.81 | 105.63 | 108.04 | 109.36 | 106100.0 | 109.36 |
| 2020-03-16 | 108.45 | 99.79 | 102.88 | 106.66 | 136800.0 | 106.66 |
| 2020-03-13 | 113.7 | 106.27 | 111.92 | 111.33 | 149700.0 | 111.33 |
| 2020-03-12 | 122.6 | 108.06 | 119.98 | 108.53 | 135100.0 | 108.53 |
| 2020-03-11 | 127.76 | 122.0 | 127.61 | 124.15 | 71600.0 | 124.15 |
| 2020-03-10 | 131.93 | 126.26 | 131.93 | 129.98 | 143000.0 | 129.98 |
| 2020-03-09 | 132.81 | 129.1 | 131.35 | 129.43 | 80800.0 | 129.43 |
| 2020-03-06 | 136.74 | 133.9 | 133.9 | 136.28 | 73400.0 | 136.28 |
| 2020-03-05 | 137.23 | 133.96 | 133.96 | 136.88 | 98300.0 | 136.88 |
| 2020-03-04 | 136.5 | 134.16 | 136.05 | 136.17 | 77700.0 | 136.17 |
| 2020-03-03 | 138.82 | 132.1 | 136.23 | 134.39 | 66000.0 | 134.39 |
| 2020-03-02 | 137.73 | 135.16 | 135.73 | 136.72 | 74800.0 | 136.72 |
| 2020-02-28 | 136.0 | 132.62 | 133.4 | 135.16 | 99700.0 | 135.16 |
| 2020-02-27 | 140.72 | 136.1 | 137.57 | 136.22 | 70800.0 | 136.22 |
| 2020-02-26 | 142.41 | 140.06 | 140.64 | 140.12 | 50700.0 | 140.12 |
| 2020-02-25 | 145.86 | 140.05 | 145.71 | 140.05 | 99000.0 | 140.05 |
| 2020-02-24 | 147.86 | 143.81 | 146.32 | 145.88 | 53000.0 | 145.88 |
| 2020-02-21 | 150.68 | 149.16 | 149.55 | 149.95 | 59700.0 | 149.95 |
| 2020-02-20 | 150.28 | 148.21 | 149.15 | 149.8 | 92300.0 | 149.8 |
| 2020-02-19 | 150.17 | 148.16 | 148.26 | 149.6 | 45400.0 | 149.6 |
| 2020-02-18 | 148.67 | 147.53 | 148.63 | 147.97 | 23400.0 | 147.97 |