| 名前 | Northrop Grumman Corporation Common Stock |
| ティッカー | NOC |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 298.13 | 290.61 | 296.87 | 290.88 | 1011400.0 | 290.88 |
| 2021-02-12 | 301.51 | 296.11 | 298.52 | 297.36 | 654200.0 | 297.36 |
| 2021-02-11 | 304.2 | 299.14 | 302.58 | 299.63 | 1018100.0 | 299.63 |
| 2021-02-10 | 304.65 | 302.39 | 304.65 | 303.63 | 847200.0 | 303.63 |
| 2021-02-09 | 306.65 | 298.06 | 299.01 | 303.78 | 1296500.0 | 303.78 |
| 2021-02-08 | 301.6 | 298.09 | 301.0 | 300.13 | 1588800.0 | 300.13 |
| 2021-02-05 | 304.65 | 298.56 | 303.36 | 298.79 | 1151500.0 | 298.79 |
| 2021-02-04 | 303.72 | 299.72 | 301.49 | 301.85 | 1298700.0 | 301.85 |
| 2021-02-03 | 301.95 | 297.77 | 298.52 | 300.74 | 970600.0 | 300.74 |
| 2021-02-02 | 302.12 | 294.02 | 294.81 | 300.0 | 2226000.0 | 300.0 |
| 2021-02-01 | 294.13 | 287.6 | 288.43 | 292.31 | 1321400.0 | 292.31 |
| 2021-01-29 | 289.59 | 282.88 | 289.58 | 286.61 | 1659000.0 | 286.61 |
| 2021-01-28 | 296.21 | 291.3 | 292.12 | 293.03 | 1398500.0 | 293.03 |
| 2021-01-27 | 296.07 | 291.16 | 292.89 | 292.24 | 1389300.0 | 292.24 |
| 2021-01-26 | 300.4 | 292.5 | 299.8 | 293.11 | 985000.0 | 293.11 |
| 2021-01-25 | 305.2 | 297.89 | 299.68 | 299.35 | 1469900.0 | 299.35 |
| 2021-01-22 | 300.6 | 294.55 | 296.0 | 298.16 | 989200.0 | 298.16 |
| 2021-01-21 | 299.82 | 296.4 | 297.47 | 296.87 | 975700.0 | 296.87 |
| 2021-01-20 | 301.07 | 297.05 | 300.0 | 298.78 | 985800.0 | 298.78 |
| 2021-01-19 | 304.0 | 297.86 | 303.5 | 298.02 | 1360600.0 | 298.02 |
| 2021-01-15 | 303.52 | 298.95 | 302.7 | 300.75 | 1782800.0 | 300.75 |
| 2021-01-14 | 308.84 | 301.97 | 302.03 | 303.02 | 1375600.0 | 303.02 |
| 2021-01-13 | 300.01 | 294.64 | 298.0 | 299.46 | 1541400.0 | 299.46 |
| 2021-01-12 | 298.55 | 293.5 | 294.86 | 297.54 | 1073900.0 | 297.54 |
| 2021-01-11 | 294.94 | 287.15 | 287.76 | 294.74 | 1220900.0 | 294.74 |
| 2021-01-08 | 293.59 | 286.6 | 292.6 | 288.33 | 2090300.0 | 288.33 |
| 2021-01-07 | 298.94 | 292.54 | 296.82 | 292.58 | 1331000.0 | 292.58 |
| 2021-01-06 | 302.09 | 293.21 | 293.98 | 299.14 | 952500.0 | 299.14 |
| 2021-01-05 | 298.49 | 294.0 | 295.25 | 296.59 | 939900.0 | 296.59 |
| 2021-01-04 | 304.24 | 292.25 | 304.07 | 294.76 | 1267500.0 | 294.76 |
| 2020-12-31 | 304.95 | 300.5 | 302.61 | 304.72 | 512200.0 | 304.72 |
| 2020-12-30 | 305.55 | 301.32 | 301.46 | 302.61 | 528100.0 | 302.61 |
| 2020-12-29 | 305.03 | 299.15 | 304.81 | 300.99 | 524500.0 | 300.99 |
| 2020-12-28 | 304.71 | 299.31 | 300.51 | 303.02 | 603900.0 | 303.02 |
| 2020-12-24 | 301.08 | 296.93 | 300.59 | 299.6 | 332700.0 | 299.6 |
| 2020-12-23 | 302.84 | 297.56 | 298.29 | 300.66 | 787000.0 | 300.66 |
| 2020-12-22 | 297.82 | 294.72 | 297.44 | 296.32 | 963200.0 | 296.32 |
| 2020-12-21 | 299.91 | 292.76 | 299.03 | 297.61 | 1428900.0 | 297.61 |
| 2020-12-18 | 304.96 | 299.21 | 300.6 | 303.13 | 2663200.0 | 303.13 |
| 2020-12-17 | 306.99 | 299.67 | 302.27 | 300.68 | 1295700.0 | 300.68 |
| 2020-12-16 | 304.08 | 299.31 | 300.42 | 302.01 | 995100.0 | 302.01 |
| 2020-12-15 | 300.66 | 297.75 | 298.34 | 298.51 | 902700.0 | 298.51 |
| 2020-12-14 | 303.39 | 298.0 | 301.98 | 298.0 | 700300.0 | 298.0 |
| 2020-12-11 | 301.21 | 295.05 | 298.08 | 300.57 | 860300.0 | 300.57 |
| 2020-12-10 | 305.69 | 297.88 | 302.1 | 298.43 | 1166100.0 | 298.43 |
| 2020-12-09 | 304.71 | 300.07 | 302.14 | 303.73 | 730500.0 | 303.73 |
| 2020-12-08 | 308.64 | 300.4 | 300.76 | 301.96 | 764100.0 | 301.96 |
| 2020-12-07 | 306.94 | 298.29 | 306.8 | 301.0 | 907100.0 | 301.0 |
| 2020-12-04 | 307.69 | 303.12 | 304.03 | 307.23 | 794100.0 | 307.23 |
| 2020-12-03 | 304.75 | 298.72 | 299.17 | 303.43 | 992100.0 | 303.43 |
| 2020-12-02 | 301.69 | 297.74 | 301.1 | 298.77 | 769500.0 | 298.77 |
| 2020-12-01 | 309.87 | 300.54 | 304.18 | 301.1 | 882900.0 | 301.1 |
| 2020-11-30 | 306.4 | 299.14 | 305.3 | 302.26 | 1154600.0 | 302.26 |
| 2020-11-27 | 311.63 | 305.3 | 311.37 | 306.03 | 475100.0 | 306.03 |
| 2020-11-25 | 314.14 | 307.85 | 310.06 | 312.26 | 698700.0 | 310.81 |
| 2020-11-24 | 313.61 | 308.5 | 309.51 | 309.98 | 918600.0 | 308.54 |
| 2020-11-23 | 311.21 | 305.5 | 309.23 | 306.49 | 677000.0 | 305.07 |
| 2020-11-20 | 310.21 | 305.2 | 308.88 | 306.42 | 776900.0 | 305.0 |
| 2020-11-19 | 311.87 | 306.92 | 311.22 | 309.48 | 708100.0 | 308.04 |
| 2020-11-18 | 316.42 | 310.3 | 314.74 | 310.6 | 1187100.0 | 309.16 |
| 2020-11-17 | 315.75 | 309.65 | 310.33 | 312.63 | 744500.0 | 311.18 |
| 2020-11-16 | 315.58 | 311.42 | 315.38 | 312.73 | 555100.0 | 311.28 |
| 2020-11-13 | 313.12 | 307.11 | 308.08 | 311.71 | 493400.0 | 310.26 |
| 2020-11-12 | 308.78 | 302.34 | 308.0 | 306.23 | 737400.0 | 304.81 |
| 2020-11-11 | 314.97 | 306.02 | 314.96 | 309.96 | 590700.0 | 308.52 |
| 2020-11-10 | 316.9 | 301.48 | 302.73 | 314.51 | 948500.0 | 313.05 |
| 2020-11-09 | 317.6 | 300.07 | 315.0 | 301.28 | 1732000.0 | 299.88 |
| 2020-11-06 | 305.94 | 296.63 | 305.74 | 301.36 | 946700.0 | 299.96 |
| 2020-11-05 | 317.28 | 306.06 | 316.5 | 307.4 | 1410300.0 | 305.97 |
| 2020-11-04 | 324.26 | 309.0 | 310.0 | 315.64 | 1684000.0 | 314.17 |
| 2020-11-03 | 307.12 | 299.31 | 299.31 | 304.82 | 864900.0 | 303.4 |
| 2020-11-02 | 298.98 | 292.75 | 294.48 | 296.63 | 852100.0 | 295.25 |
| 2020-10-30 | 293.92 | 285.13 | 290.87 | 289.82 | 1227100.0 | 288.47 |
| 2020-10-29 | 297.69 | 291.25 | 292.54 | 292.39 | 1260400.0 | 291.03 |
| 2020-10-28 | 304.25 | 293.54 | 299.58 | 293.66 | 1221300.0 | 292.3 |
| 2020-10-27 | 309.01 | 302.07 | 308.67 | 302.12 | 1081500.0 | 300.72 |
| 2020-10-26 | 312.35 | 301.7 | 305.4 | 309.84 | 1312700.0 | 308.4 |
| 2020-10-23 | 309.56 | 304.0 | 305.16 | 308.43 | 1113300.0 | 307.0 |
| 2020-10-22 | 314.69 | 302.99 | 309.26 | 302.99 | 1388000.0 | 301.58 |
| 2020-10-21 | 309.84 | 305.91 | 308.04 | 308.37 | 830000.0 | 306.94 |
| 2020-10-20 | 313.77 | 308.28 | 313.74 | 309.05 | 786300.0 | 307.61 |
| 2020-10-19 | 318.89 | 310.82 | 316.04 | 311.33 | 775300.0 | 309.88 |
| 2020-10-16 | 319.73 | 315.56 | 315.97 | 316.24 | 1393700.0 | 314.77 |
| 2020-10-15 | 316.26 | 312.24 | 313.53 | 314.82 | 854000.0 | 313.36 |
| 2020-10-14 | 317.6 | 311.4 | 311.43 | 314.89 | 1119900.0 | 313.43 |
| 2020-10-13 | 318.43 | 311.86 | 315.1 | 312.6 | 636400.0 | 311.15 |
| 2020-10-12 | 318.81 | 313.22 | 314.52 | 316.59 | 834600.0 | 315.12 |
| 2020-10-09 | 322.47 | 313.63 | 320.0 | 315.28 | 1210200.0 | 313.82 |
| 2020-10-08 | 319.82 | 314.22 | 314.22 | 319.68 | 596800.0 | 318.2 |
| 2020-10-07 | 315.57 | 310.4 | 310.4 | 313.89 | 1019500.0 | 312.43 |
| 2020-10-06 | 320.33 | 308.89 | 320.33 | 308.97 | 1149200.0 | 307.54 |
| 2020-10-05 | 317.23 | 311.3 | 315.85 | 312.18 | 881700.0 | 310.73 |
| 2020-10-02 | 315.14 | 307.12 | 309.11 | 313.95 | 1380900.0 | 312.49 |
| 2020-10-01 | 321.05 | 309.36 | 317.35 | 311.81 | 1687900.0 | 310.36 |
| 2020-09-30 | 326.73 | 312.25 | 326.2 | 315.49 | 1179400.0 | 314.02 |
| 2020-09-29 | 330.42 | 324.43 | 328.78 | 325.28 | 483200.0 | 323.77 |
| 2020-09-28 | 333.56 | 328.72 | 330.54 | 329.52 | 566900.0 | 327.99 |
| 2020-09-25 | 329.58 | 322.94 | 324.13 | 328.0 | 646300.0 | 326.48 |
| 2020-09-24 | 328.7 | 321.17 | 327.48 | 324.72 | 574900.0 | 323.21 |
| 2020-09-23 | 337.33 | 326.52 | 334.45 | 328.06 | 790800.0 | 326.54 |
| 2020-09-22 | 333.46 | 326.91 | 327.32 | 332.8 | 651900.0 | 331.25 |
| 2020-09-21 | 338.56 | 324.41 | 337.93 | 325.89 | 714900.0 | 324.38 |
| 2020-09-18 | 345.89 | 341.16 | 341.16 | 341.5 | 689900.0 | 339.91 |
| 2020-09-17 | 345.47 | 338.08 | 341.13 | 343.84 | 361300.0 | 342.24 |
| 2020-09-16 | 346.89 | 335.74 | 337.25 | 343.47 | 750000.0 | 341.88 |
| 2020-09-15 | 339.95 | 334.73 | 337.55 | 338.02 | 523500.0 | 336.45 |
| 2020-09-14 | 341.66 | 337.66 | 340.75 | 338.45 | 552900.0 | 336.88 |
| 2020-09-11 | 340.17 | 331.7 | 333.06 | 338.88 | 489300.0 | 337.31 |
| 2020-09-10 | 341.04 | 329.41 | 339.77 | 330.02 | 558100.0 | 328.49 |
| 2020-09-09 | 342.76 | 336.66 | 342.68 | 339.41 | 608800.0 | 337.83 |
| 2020-09-08 | 339.89 | 334.21 | 339.89 | 334.56 | 661800.0 | 333.01 |
| 2020-09-04 | 347.06 | 337.34 | 343.99 | 339.03 | 584400.0 | 337.46 |
| 2020-09-03 | 352.12 | 339.92 | 350.65 | 342.23 | 791700.0 | 340.64 |
| 2020-09-02 | 350.25 | 338.02 | 338.82 | 348.36 | 660600.0 | 346.74 |
| 2020-09-01 | 342.87 | 337.11 | 340.16 | 340.38 | 538800.0 | 338.8 |
| 2020-08-31 | 344.46 | 341.57 | 343.2 | 342.61 | 558000.0 | 341.02 |
| 2020-08-28 | 348.55 | 342.27 | 347.78 | 344.75 | 513500.0 | 343.15 |
| 2020-08-27 | 349.23 | 342.06 | 343.46 | 348.99 | 669200.0 | 345.93 |
| 2020-08-26 | 342.88 | 338.02 | 341.5 | 341.41 | 607200.0 | 338.41 |
| 2020-08-25 | 345.07 | 341.45 | 345.0 | 343.0 | 454600.0 | 339.99 |
| 2020-08-24 | 344.51 | 338.41 | 338.7 | 344.42 | 416700.0 | 341.4 |
| 2020-08-21 | 339.13 | 336.44 | 337.3 | 337.86 | 440800.0 | 334.89 |
| 2020-08-20 | 338.44 | 336.03 | 337.58 | 336.67 | 338500.0 | 333.71 |
| 2020-08-19 | 340.32 | 336.2 | 337.0 | 337.91 | 487700.0 | 334.94 |
| 2020-08-18 | 339.92 | 337.27 | 339.72 | 337.6 | 499000.0 | 334.64 |
| 2020-08-17 | 344.0 | 338.52 | 341.77 | 339.76 | 628200.0 | 336.78 |
| 2020-08-14 | 343.84 | 336.86 | 337.28 | 342.06 | 396200.0 | 339.06 |
| 2020-08-13 | 340.82 | 335.46 | 336.79 | 338.62 | 493000.0 | 335.65 |
| 2020-08-12 | 343.99 | 337.55 | 343.18 | 339.4 | 636600.0 | 336.42 |
| 2020-08-11 | 345.41 | 338.46 | 339.19 | 341.85 | 1527100.0 | 338.85 |
| 2020-08-10 | 336.27 | 330.36 | 330.36 | 335.73 | 1016000.0 | 332.78 |
| 2020-08-07 | 332.0 | 325.48 | 326.83 | 329.27 | 1470200.0 | 326.38 |
| 2020-08-06 | 329.65 | 325.45 | 327.99 | 326.34 | 720200.0 | 323.48 |
| 2020-08-05 | 330.93 | 325.01 | 325.92 | 329.71 | 566400.0 | 326.82 |
| 2020-08-04 | 325.29 | 320.86 | 324.6 | 325.01 | 538100.0 | 322.16 |
| 2020-08-03 | 326.19 | 321.83 | 324.58 | 323.59 | 603100.0 | 320.75 |
| 2020-07-31 | 326.58 | 318.2 | 326.01 | 325.01 | 1161300.0 | 322.16 |
| 2020-07-30 | 329.46 | 313.01 | 314.0 | 326.01 | 1493800.0 | 323.15 |
| 2020-07-29 | 316.69 | 310.53 | 316.14 | 315.26 | 1299500.0 | 312.49 |
| 2020-07-28 | 317.94 | 307.91 | 307.91 | 312.87 | 709300.0 | 310.12 |
| 2020-07-27 | 311.72 | 305.88 | 311.01 | 308.02 | 575800.0 | 305.32 |
| 2020-07-24 | 318.79 | 310.26 | 314.78 | 312.69 | 686900.0 | 309.94 |
| 2020-07-23 | 318.72 | 311.69 | 316.0 | 313.06 | 694200.0 | 310.31 |
| 2020-07-22 | 316.39 | 306.01 | 306.59 | 316.0 | 942100.0 | 313.23 |
| 2020-07-21 | 309.13 | 302.39 | 306.33 | 308.19 | 1007400.0 | 305.48 |
| 2020-07-20 | 306.76 | 301.25 | 306.75 | 301.49 | 921800.0 | 298.84 |
| 2020-07-17 | 307.69 | 303.57 | 305.85 | 306.84 | 1544800.0 | 304.15 |
| 2020-07-16 | 305.98 | 296.5 | 299.47 | 303.65 | 1162900.0 | 300.98 |
| 2020-07-15 | 303.93 | 298.0 | 300.12 | 300.76 | 1196300.0 | 298.12 |
| 2020-07-14 | 295.85 | 287.52 | 291.27 | 295.55 | 1180200.0 | 292.96 |
| 2020-07-13 | 296.57 | 290.29 | 294.42 | 292.35 | 1043600.0 | 289.78 |
| 2020-07-10 | 294.22 | 286.81 | 287.17 | 292.0 | 1504700.0 | 289.44 |
| 2020-07-09 | 300.31 | 285.49 | 299.63 | 285.95 | 1729500.0 | 283.44 |
| 2020-07-08 | 306.55 | 298.77 | 304.0 | 301.1 | 908100.0 | 298.46 |
| 2020-07-07 | 312.5 | 303.65 | 310.13 | 304.47 | 741000.0 | 301.8 |
| 2020-07-06 | 313.5 | 308.76 | 313.05 | 312.4 | 739200.0 | 309.66 |
| 2020-07-02 | 313.24 | 308.62 | 311.13 | 309.97 | 629700.0 | 307.25 |
| 2020-07-01 | 311.14 | 306.5 | 308.87 | 308.14 | 737900.0 | 305.43 |
| 2020-06-30 | 309.22 | 304.4 | 308.67 | 307.44 | 772900.0 | 304.74 |
| 2020-06-29 | 309.02 | 303.33 | 304.82 | 309.02 | 734000.0 | 306.31 |
| 2020-06-26 | 306.08 | 298.93 | 300.68 | 301.86 | 1286500.0 | 299.21 |
| 2020-06-25 | 302.54 | 294.0 | 300.37 | 301.75 | 1285600.0 | 299.1 |
| 2020-06-24 | 305.3 | 299.25 | 304.61 | 301.91 | 1217000.0 | 299.26 |
| 2020-06-23 | 317.0 | 306.79 | 316.85 | 307.1 | 979900.0 | 304.4 |
| 2020-06-22 | 315.6 | 309.58 | 311.93 | 315.56 | 838100.0 | 312.79 |
| 2020-06-19 | 322.57 | 312.38 | 322.0 | 312.66 | 1242500.0 | 309.92 |
| 2020-06-18 | 321.49 | 316.1 | 319.65 | 317.83 | 741700.0 | 315.04 |
| 2020-06-17 | 327.26 | 320.57 | 323.81 | 322.29 | 613200.0 | 319.46 |
| 2020-06-16 | 329.47 | 317.76 | 324.47 | 324.74 | 1069500.0 | 321.89 |
| 2020-06-15 | 316.02 | 308.55 | 310.75 | 313.62 | 1194300.0 | 310.87 |
| 2020-06-12 | 328.7 | 313.08 | 328.7 | 317.68 | 817800.0 | 314.89 |
| 2020-06-11 | 336.73 | 320.82 | 330.0 | 320.99 | 965900.0 | 318.17 |
| 2020-06-10 | 344.08 | 338.46 | 341.24 | 341.25 | 606200.0 | 338.25 |
| 2020-06-09 | 346.88 | 340.99 | 346.88 | 342.53 | 1039200.0 | 339.52 |
| 2020-06-08 | 349.27 | 341.48 | 341.58 | 348.79 | 661500.0 | 345.73 |
| 2020-06-05 | 346.59 | 339.69 | 343.25 | 342.1 | 1259700.0 | 339.1 |
| 2020-06-04 | 340.94 | 334.15 | 336.55 | 335.74 | 689900.0 | 332.79 |
| 2020-06-03 | 336.69 | 327.58 | 329.77 | 335.96 | 1628800.0 | 333.01 |
| 2020-06-02 | 333.82 | 325.05 | 332.37 | 327.06 | 1451400.0 | 324.19 |
| 2020-06-01 | 342.12 | 330.25 | 335.63 | 330.67 | 1232400.0 | 327.77 |
| 2020-05-29 | 340.74 | 334.4 | 339.84 | 335.2 | 1118800.0 | 332.26 |
| 2020-05-28 | 348.78 | 342.31 | 346.41 | 342.73 | 728200.0 | 338.28 |
| 2020-05-27 | 343.5 | 326.2 | 328.0 | 342.98 | 934600.0 | 338.53 |
| 2020-05-26 | 333.35 | 323.47 | 333.21 | 324.19 | 1217700.0 | 319.98 |
| 2020-05-22 | 328.95 | 323.44 | 328.95 | 325.91 | 723900.0 | 321.68 |
| 2020-05-21 | 329.53 | 319.75 | 320.59 | 328.11 | 733400.0 | 323.85 |
| 2020-05-20 | 331.95 | 319.71 | 331.95 | 320.4 | 899000.0 | 316.24 |
| 2020-05-19 | 335.19 | 326.67 | 330.83 | 327.03 | 564000.0 | 322.79 |
| 2020-05-18 | 333.84 | 322.57 | 330.18 | 331.17 | 934400.0 | 326.87 |
| 2020-05-15 | 324.1 | 310.25 | 311.31 | 321.63 | 1672600.0 | 317.46 |
| 2020-05-14 | 318.3 | 307.33 | 318.26 | 311.93 | 1121800.0 | 307.88 |
| 2020-05-13 | 325.81 | 317.81 | 324.44 | 320.46 | 690600.0 | 316.3 |
| 2020-05-12 | 332.53 | 325.39 | 328.88 | 325.51 | 1098300.0 | 321.29 |
| 2020-05-11 | 329.56 | 324.76 | 326.1 | 327.47 | 922300.0 | 323.22 |
| 2020-05-08 | 329.03 | 322.73 | 324.25 | 327.65 | 664800.0 | 323.4 |
| 2020-05-07 | 327.0 | 322.74 | 326.97 | 324.14 | 593100.0 | 319.94 |
| 2020-05-06 | 331.51 | 322.52 | 330.64 | 323.03 | 570600.0 | 318.84 |
| 2020-05-05 | 331.94 | 322.26 | 323.49 | 328.74 | 595700.0 | 324.48 |
| 2020-05-04 | 327.0 | 319.76 | 326.36 | 322.56 | 576400.0 | 318.38 |
| 2020-05-01 | 330.25 | 324.27 | 326.96 | 328.06 | 849700.0 | 323.8 |
| 2020-04-30 | 331.91 | 322.98 | 327.56 | 330.67 | 1137400.0 | 326.38 |
| 2020-04-29 | 347.16 | 321.13 | 332.55 | 331.83 | 2044500.0 | 327.53 |
| 2020-04-28 | 351.42 | 342.64 | 349.27 | 344.53 | 696100.0 | 340.06 |
| 2020-04-27 | 346.78 | 340.5 | 341.96 | 344.81 | 764500.0 | 340.34 |
| 2020-04-24 | 340.84 | 332.0 | 338.0 | 339.31 | 560400.0 | 334.91 |
| 2020-04-23 | 344.0 | 335.6 | 341.97 | 335.83 | 1104400.0 | 331.47 |
| 2020-04-22 | 343.55 | 334.97 | 339.17 | 342.01 | 676200.0 | 337.57 |
| 2020-04-21 | 346.59 | 332.29 | 340.95 | 333.68 | 813200.0 | 329.35 |
| 2020-04-20 | 354.38 | 343.51 | 353.66 | 343.91 | 695700.0 | 339.45 |
| 2020-04-17 | 357.12 | 347.0 | 353.61 | 356.3 | 1236800.0 | 351.68 |
| 2020-04-16 | 348.35 | 342.32 | 343.59 | 346.24 | 879700.0 | 341.75 |
| 2020-04-15 | 346.11 | 336.51 | 346.02 | 344.29 | 712300.0 | 339.82 |
| 2020-04-14 | 352.0 | 342.0 | 344.71 | 348.79 | 639100.0 | 344.27 |
| 2020-04-13 | 341.54 | 334.14 | 336.71 | 338.85 | 639000.0 | 334.45 |
| 2020-04-09 | 339.12 | 330.65 | 334.61 | 336.65 | 1115800.0 | 332.28 |
| 2020-04-08 | 336.63 | 327.08 | 330.31 | 329.67 | 919000.0 | 325.39 |
| 2020-04-07 | 343.31 | 324.96 | 342.71 | 325.52 | 1098500.0 | 321.3 |
| 2020-04-06 | 335.27 | 319.5 | 320.0 | 332.33 | 1047600.0 | 328.02 |
| 2020-04-03 | 315.55 | 310.31 | 313.9 | 313.61 | 834900.0 | 309.54 |
| 2020-04-02 | 314.73 | 301.69 | 301.9 | 314.29 | 1061900.0 | 310.21 |
| 2020-04-01 | 309.99 | 290.62 | 293.85 | 306.99 | 1226500.0 | 303.01 |
| 2020-03-31 | 311.0 | 300.38 | 309.17 | 302.55 | 1980200.0 | 298.63 |
| 2020-03-30 | 322.92 | 308.86 | 317.41 | 313.72 | 1261700.0 | 309.65 |
| 2020-03-27 | 318.77 | 301.6 | 311.89 | 312.15 | 1504800.0 | 308.1 |
| 2020-03-26 | 321.92 | 290.63 | 290.63 | 321.19 | 1425500.0 | 317.02 |
| 2020-03-25 | 301.98 | 279.0 | 281.79 | 288.36 | 1615600.0 | 284.62 |
| 2020-03-24 | 284.0 | 272.63 | 280.25 | 281.28 | 1655100.0 | 277.63 |
| 2020-03-23 | 283.25 | 263.31 | 280.85 | 269.86 | 1497400.0 | 266.36 |
| 2020-03-20 | 301.17 | 274.77 | 300.94 | 284.02 | 1768500.0 | 280.34 |
| 2020-03-19 | 322.99 | 289.51 | 321.15 | 296.91 | 1711600.0 | 293.06 |
| 2020-03-18 | 325.85 | 298.61 | 301.01 | 323.0 | 1779400.0 | 318.81 |
| 2020-03-17 | 319.89 | 287.58 | 288.36 | 319.33 | 2113200.0 | 315.19 |
| 2020-03-16 | 300.44 | 274.59 | 274.59 | 282.59 | 1520200.0 | 278.92 |
| 2020-03-13 | 315.65 | 289.59 | 303.66 | 314.5 | 2307500.0 | 310.42 |
| 2020-03-12 | 308.96 | 289.26 | 296.99 | 290.5 | 2525900.0 | 286.73 |
| 2020-03-11 | 330.36 | 311.87 | 325.45 | 317.85 | 1484400.0 | 313.73 |
| 2020-03-10 | 335.14 | 321.63 | 324.69 | 334.89 | 1826700.0 | 330.55 |
| 2020-03-09 | 320.74 | 280.0 | 306.94 | 313.28 | 1355400.0 | 309.22 |
| 2020-03-06 | 331.9 | 315.84 | 319.32 | 328.96 | 1361200.0 | 324.69 |
| 2020-03-05 | 342.03 | 325.86 | 339.48 | 327.78 | 1214100.0 | 323.53 |
| 2020-03-04 | 347.99 | 330.52 | 335.57 | 346.97 | 1193700.0 | 342.47 |
| 2020-03-03 | 347.9 | 329.01 | 335.99 | 329.38 | 1207900.0 | 325.11 |
| 2020-03-02 | 336.93 | 321.86 | 330.46 | 335.99 | 1547000.0 | 331.63 |
| 2020-02-28 | 329.82 | 313.98 | 320.0 | 328.84 | 2921200.0 | 324.57 |
| 2020-02-27 | 337.79 | 325.0 | 329.49 | 331.57 | 2054500.0 | 327.27 |
| 2020-02-26 | 347.15 | 334.31 | 342.5 | 334.32 | 934400.0 | 329.98 |
| 2020-02-25 | 361.44 | 338.78 | 361.07 | 339.97 | 1458800.0 | 335.56 |
| 2020-02-24 | 365.85 | 357.72 | 357.99 | 359.39 | 997500.0 | 354.73 |
| 2020-02-21 | 365.93 | 358.03 | 360.66 | 365.01 | 880000.0 | 360.27 |
| 2020-02-20 | 367.62 | 360.53 | 365.28 | 363.25 | 995200.0 | 357.23 |
| 2020-02-19 | 374.39 | 365.96 | 373.22 | 366.15 | 864600.0 | 360.09 |
| 2020-02-18 | 372.64 | 365.75 | 367.7 | 372.42 | 810900.0 | 366.25 |