| 名前 | NVIDIA Corporation Common Stock |
| ティッカー | NVDA |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 614.9 | 598.0 | 602.57 | 613.21 | 8039000.0 | 613.21 |
| 2021-02-12 | 611.65 | 591.0 | 602.0 | 598.45 | 9368900.0 | 598.45 |
| 2021-02-11 | 610.89 | 597.0 | 599.21 | 610.03 | 11270700.0 | 610.03 |
| 2021-02-10 | 596.2 | 573.66 | 578.53 | 590.57 | 12133800.0 | 590.57 |
| 2021-02-09 | 583.33 | 568.9 | 573.63 | 570.53 | 7189000.0 | 570.53 |
| 2021-02-08 | 578.95 | 549.09 | 549.09 | 577.55 | 10865600.0 | 577.55 |
| 2021-02-05 | 549.49 | 541.83 | 549.0 | 543.64 | 4228800.0 | 543.64 |
| 2021-02-04 | 546.94 | 533.51 | 541.24 | 546.57 | 5033500.0 | 546.57 |
| 2021-02-03 | 557.27 | 540.66 | 545.44 | 541.22 | 6135200.0 | 541.22 |
| 2021-02-02 | 542.88 | 531.42 | 535.95 | 542.27 | 5511000.0 | 542.27 |
| 2021-02-01 | 530.83 | 516.11 | 522.13 | 529.48 | 5430100.0 | 529.48 |
| 2021-01-29 | 533.39 | 516.46 | 523.0 | 519.59 | 6788800.0 | 519.59 |
| 2021-01-28 | 533.59 | 518.42 | 519.85 | 522.04 | 5707900.0 | 522.04 |
| 2021-01-27 | 529.31 | 511.75 | 529.2 | 516.71 | 9281800.0 | 516.71 |
| 2021-01-26 | 545.79 | 535.5 | 543.22 | 537.41 | 4099500.0 | 537.41 |
| 2021-01-25 | 553.14 | 529.46 | 551.27 | 546.13 | 6277800.0 | 546.13 |
| 2021-01-22 | 553.67 | 545.09 | 549.6 | 548.5 | 6170500.0 | 548.5 |
| 2021-01-21 | 559.97 | 530.12 | 536.74 | 554.7 | 8458500.0 | 554.7 |
| 2021-01-20 | 537.22 | 522.27 | 524.47 | 534.63 | 6464300.0 | 534.63 |
| 2021-01-19 | 523.76 | 513.76 | 520.65 | 521.01 | 5654700.0 | 521.01 |
| 2021-01-15 | 533.01 | 513.94 | 529.12 | 514.38 | 6944500.0 | 514.38 |
| 2021-01-14 | 543.99 | 527.22 | 543.0 | 528.01 | 7078000.0 | 528.01 |
| 2021-01-13 | 545.0 | 535.4 | 539.6 | 541.27 | 5250700.0 | 541.27 |
| 2021-01-12 | 550.18 | 533.8 | 550.1 | 539.39 | 7286900.0 | 539.39 |
| 2021-01-11 | 558.44 | 534.5 | 536.75 | 544.86 | 12975700.0 | 544.86 |
| 2021-01-08 | 536.84 | 521.68 | 534.5 | 531.07 | 7313200.0 | 531.07 |
| 2021-01-07 | 535.11 | 515.46 | 518.7 | 533.76 | 11537000.0 | 533.76 |
| 2021-01-06 | 529.8 | 503.44 | 528.9 | 504.58 | 14510600.0 | 504.58 |
| 2021-01-05 | 537.74 | 523.48 | 523.99 | 536.19 | 8069000.0 | 536.19 |
| 2021-01-04 | 546.1 | 518.5 | 524.17 | 524.54 | 14016000.0 | 524.54 |
| 2020-12-31 | 526.04 | 516.6 | 525.46 | 522.2 | 4806500.0 | 522.2 |
| 2020-12-30 | 528.55 | 515.87 | 519.61 | 525.83 | 5634900.0 | 525.83 |
| 2020-12-29 | 522.9 | 513.69 | 517.0 | 517.73 | 4259300.0 | 517.73 |
| 2020-12-28 | 522.5 | 510.53 | 522.5 | 516.0 | 5314100.0 | 516.0 |
| 2020-12-24 | 525.3 | 517.55 | 521.49 | 519.75 | 2447100.0 | 519.75 |
| 2020-12-23 | 531.0 | 520.2 | 530.24 | 520.37 | 4478600.0 | 520.37 |
| 2020-12-22 | 533.49 | 522.16 | 532.77 | 531.13 | 4639500.0 | 531.13 |
| 2020-12-21 | 534.8 | 518.7 | 522.99 | 533.29 | 7558300.0 | 533.29 |
| 2020-12-18 | 536.2 | 522.82 | 535.16 | 530.88 | 8551600.0 | 530.88 |
| 2020-12-17 | 535.18 | 527.14 | 534.67 | 533.65 | 5784600.0 | 533.65 |
| 2020-12-16 | 537.49 | 528.5 | 536.9 | 529.7 | 5577900.0 | 529.7 |
| 2020-12-15 | 538.56 | 527.47 | 537.59 | 534.42 | 4837100.0 | 534.42 |
| 2020-12-14 | 535.55 | 523.1 | 523.52 | 532.35 | 6753900.0 | 532.35 |
| 2020-12-11 | 520.8 | 512.92 | 518.69 | 520.53 | 5231600.0 | 520.53 |
| 2020-12-10 | 522.75 | 513.98 | 514.76 | 518.89 | 5194100.0 | 518.89 |
| 2020-12-09 | 536.56 | 514.73 | 532.02 | 517.23 | 10032500.0 | 517.23 |
| 2020-12-08 | 543.95 | 531.26 | 543.4 | 534.0 | 6798000.0 | 534.0 |
| 2020-12-07 | 549.25 | 540.0 | 544.05 | 544.27 | 5581100.0 | 544.27 |
| 2020-12-04 | 542.4 | 535.55 | 537.94 | 542.33 | 5056100.0 | 542.33 |
| 2020-12-03 | 546.4 | 533.16 | 543.5 | 535.84 | 4988000.0 | 535.84 |
| 2020-12-02 | 546.94 | 529.37 | 534.02 | 541.78 | 7084000.0 | 541.62 |
| 2020-12-01 | 541.15 | 529.13 | 539.69 | 535.6 | 7439300.0 | 535.44 |
| 2020-11-30 | 536.5 | 518.89 | 530.6 | 536.06 | 7173800.0 | 535.9 |
| 2020-11-27 | 536.3 | 526.82 | 535.0 | 530.45 | 4181900.0 | 530.29 |
| 2020-11-25 | 530.78 | 520.8 | 521.3 | 529.39 | 6497900.0 | 529.23 |
| 2020-11-24 | 526.48 | 515.4 | 525.7 | 518.31 | 8662500.0 | 518.16 |
| 2020-11-23 | 535.3 | 520.62 | 526.85 | 525.6 | 9033900.0 | 525.44 |
| 2020-11-20 | 539.78 | 522.6 | 538.16 | 523.51 | 8500500.0 | 523.36 |
| 2020-11-19 | 539.5 | 524.0 | 528.51 | 537.61 | 14148400.0 | 537.45 |
| 2020-11-18 | 544.23 | 527.4 | 538.61 | 537.15 | 12773100.0 | 536.99 |
| 2020-11-17 | 543.85 | 532.15 | 542.1 | 536.89 | 7800700.0 | 536.73 |
| 2020-11-16 | 545.98 | 526.24 | 526.9 | 540.61 | 10344400.0 | 540.45 |
| 2020-11-13 | 546.75 | 522.37 | 545.09 | 531.88 | 8657800.0 | 531.72 |
| 2020-11-12 | 550.64 | 532.64 | 539.16 | 538.27 | 9145300.0 | 538.11 |
| 2020-11-11 | 537.4 | 517.93 | 522.15 | 536.72 | 10118600.0 | 536.56 |
| 2020-11-10 | 544.26 | 505.13 | 544.26 | 510.8 | 16101700.0 | 510.65 |
| 2020-11-09 | 587.66 | 544.43 | 582.1 | 545.23 | 14574400.0 | 545.07 |
| 2020-11-06 | 583.55 | 555.8 | 564.39 | 582.48 | 9583700.0 | 582.31 |
| 2020-11-05 | 573.56 | 559.64 | 566.5 | 566.4 | 7975700.0 | 566.23 |
| 2020-11-04 | 553.1 | 533.48 | 535.57 | 551.77 | 10255700.0 | 551.61 |
| 2020-11-03 | 524.2 | 504.11 | 508.34 | 520.78 | 6822500.0 | 520.63 |
| 2020-11-02 | 513.47 | 495.8 | 506.31 | 503.23 | 7491300.0 | 503.08 |
| 2020-10-30 | 517.46 | 492.0 | 514.0 | 501.36 | 10420500.0 | 501.21 |
| 2020-10-29 | 527.71 | 510.0 | 513.54 | 520.96 | 8002000.0 | 520.81 |
| 2020-10-28 | 530.4 | 504.36 | 527.92 | 505.08 | 9413000.0 | 504.93 |
| 2020-10-27 | 537.68 | 527.66 | 532.24 | 535.87 | 6263000.0 | 535.71 |
| 2020-10-26 | 547.71 | 521.54 | 537.08 | 525.65 | 8422400.0 | 525.49 |
| 2020-10-23 | 543.73 | 531.65 | 538.0 | 543.61 | 5837100.0 | 543.45 |
| 2020-10-22 | 544.47 | 529.27 | 540.9 | 534.44 | 7262000.0 | 534.28 |
| 2020-10-21 | 551.66 | 539.1 | 545.0 | 540.99 | 5489900.0 | 540.83 |
| 2020-10-20 | 551.99 | 540.28 | 543.34 | 545.82 | 5730300.0 | 545.66 |
| 2020-10-19 | 559.34 | 536.27 | 556.12 | 539.91 | 7451700.0 | 539.75 |
| 2020-10-16 | 564.86 | 551.7 | 561.47 | 552.46 | 6059800.0 | 552.3 |
| 2020-10-15 | 560.23 | 550.71 | 552.43 | 558.8 | 6680600.0 | 558.63 |
| 2020-10-14 | 573.71 | 558.4 | 571.62 | 563.81 | 6916200.0 | 563.64 |
| 2020-10-13 | 573.94 | 560.75 | 571.86 | 569.93 | 8615100.0 | 569.76 |
| 2020-10-12 | 573.88 | 556.5 | 559.58 | 569.04 | 10868600.0 | 568.87 |
| 2020-10-09 | 552.97 | 546.43 | 550.68 | 550.51 | 8672300.0 | 550.35 |
| 2020-10-08 | 563.38 | 550.32 | 563.0 | 553.55 | 9472500.0 | 553.39 |
| 2020-10-07 | 564.77 | 554.54 | 559.99 | 558.56 | 10452100.0 | 558.4 |
| 2020-10-06 | 565.68 | 546.6 | 553.2 | 549.46 | 19610500.0 | 549.3 |
| 2020-10-05 | 545.77 | 528.91 | 529.44 | 545.7 | 11995500.0 | 545.54 |
| 2020-10-02 | 540.78 | 522.04 | 529.0 | 522.49 | 13812400.0 | 522.34 |
| 2020-10-01 | 550.51 | 538.43 | 550.32 | 544.58 | 13125100.0 | 544.42 |
| 2020-09-30 | 544.9 | 526.01 | 526.3 | 541.22 | 17206100.0 | 541.06 |
| 2020-09-29 | 537.71 | 517.33 | 517.5 | 529.03 | 15536500.0 | 528.87 |
| 2020-09-28 | 522.07 | 510.0 | 521.61 | 521.4 | 14345200.0 | 521.25 |
| 2020-09-25 | 515.34 | 489.83 | 497.9 | 514.95 | 14700400.0 | 514.8 |
| 2020-09-24 | 502.78 | 480.56 | 482.89 | 493.92 | 18281000.0 | 493.77 |
| 2020-09-23 | 509.08 | 483.17 | 503.02 | 484.95 | 16175300.0 | 484.81 |
| 2020-09-22 | 505.92 | 486.22 | 503.0 | 505.51 | 16161300.0 | 505.36 |
| 2020-09-21 | 500.9 | 476.18 | 477.0 | 500.69 | 18026100.0 | 500.54 |
| 2020-09-18 | 505.3 | 479.55 | 503.75 | 487.57 | 17461500.0 | 487.43 |
| 2020-09-17 | 503.59 | 481.39 | 485.29 | 498.54 | 19812800.0 | 498.39 |
| 2020-09-16 | 523.71 | 500.55 | 518.29 | 500.58 | 13909600.0 | 500.43 |
| 2020-09-15 | 531.95 | 513.11 | 531.2 | 519.64 | 18188900.0 | 519.49 |
| 2020-09-14 | 532.6 | 505.25 | 523.24 | 514.89 | 30043600.0 | 514.74 |
| 2020-09-11 | 506.1 | 475.83 | 499.42 | 486.58 | 15923200.0 | 486.44 |
| 2020-09-10 | 522.61 | 486.68 | 519.57 | 492.47 | 17467100.0 | 492.32 |
| 2020-09-09 | 512.37 | 489.27 | 496.0 | 508.6 | 18405000.0 | 508.45 |
| 2020-09-08 | 502.0 | 468.17 | 469.38 | 476.52 | 19893200.0 | 476.38 |
| 2020-09-04 | 527.0 | 468.19 | 511.35 | 504.9 | 36592100.0 | 504.75 |
| 2020-09-03 | 555.38 | 515.15 | 553.15 | 520.62 | 23628200.0 | 520.47 |
| 2020-09-02 | 589.07 | 556.0 | 588.15 | 573.86 | 21850300.0 | 573.69 |
| 2020-09-01 | 559.75 | 537.46 | 539.2 | 552.84 | 12811800.0 | 552.68 |
| 2020-08-31 | 543.0 | 521.51 | 527.31 | 534.98 | 12521000.0 | 534.66 |
| 2020-08-28 | 525.92 | 505.7 | 507.0 | 525.91 | 13429000.0 | 525.6 |
| 2020-08-27 | 514.0 | 502.66 | 511.26 | 505.13 | 7940100.0 | 504.83 |
| 2020-08-26 | 514.74 | 507.11 | 511.97 | 510.92 | 8031100.0 | 510.62 |
| 2020-08-25 | 510.45 | 502.95 | 505.23 | 510.0 | 7226900.0 | 509.7 |
| 2020-08-24 | 516.5 | 500.3 | 515.35 | 508.81 | 12264100.0 | 508.51 |
| 2020-08-21 | 512.35 | 487.81 | 488.07 | 507.34 | 24996700.0 | 507.04 |
| 2020-08-20 | 495.0 | 475.15 | 479.0 | 485.64 | 23034700.0 | 485.35 |
| 2020-08-19 | 492.6 | 483.92 | 491.86 | 485.54 | 15565600.0 | 485.25 |
| 2020-08-18 | 499.84 | 483.45 | 498.0 | 490.43 | 12586200.0 | 490.14 |
| 2020-08-17 | 496.39 | 472.69 | 474.05 | 493.48 | 15487700.0 | 493.19 |
| 2020-08-14 | 468.19 | 457.62 | 461.2 | 462.56 | 9160900.0 | 462.29 |
| 2020-08-13 | 468.87 | 454.23 | 461.84 | 457.72 | 9361500.0 | 457.45 |
| 2020-08-12 | 458.68 | 438.33 | 439.63 | 457.61 | 11623600.0 | 457.34 |
| 2020-08-11 | 445.47 | 431.83 | 442.95 | 434.0 | 8862800.0 | 433.74 |
| 2020-08-10 | 456.33 | 434.26 | 453.37 | 446.6 | 10694900.0 | 446.33 |
| 2020-08-07 | 460.19 | 441.5 | 452.5 | 447.98 | 8555400.0 | 447.71 |
| 2020-08-06 | 454.32 | 447.15 | 453.99 | 453.42 | 6107900.0 | 453.15 |
| 2020-08-05 | 454.87 | 446.65 | 449.76 | 451.47 | 6262500.0 | 451.2 |
| 2020-08-04 | 449.11 | 436.24 | 442.0 | 449.11 | 7758400.0 | 448.84 |
| 2020-08-03 | 443.95 | 428.61 | 429.3 | 440.41 | 10318000.0 | 440.15 |
| 2020-07-31 | 430.66 | 417.32 | 422.53 | 424.59 | 9657200.0 | 424.34 |
| 2020-07-30 | 424.92 | 411.81 | 415.0 | 424.56 | 7722000.0 | 424.31 |
| 2020-07-29 | 420.65 | 413.88 | 415.63 | 418.62 | 7112700.0 | 418.37 |
| 2020-07-28 | 415.28 | 408.37 | 414.97 | 408.62 | 6790900.0 | 408.38 |
| 2020-07-27 | 417.67 | 408.71 | 409.29 | 416.86 | 7303300.0 | 416.61 |
| 2020-07-24 | 414.59 | 391.08 | 395.0 | 407.78 | 11832300.0 | 407.54 |
| 2020-07-23 | 421.88 | 401.25 | 418.0 | 405.19 | 10291500.0 | 404.95 |
| 2020-07-22 | 424.1 | 411.66 | 414.7 | 417.55 | 9182300.0 | 417.3 |
| 2020-07-21 | 422.4 | 411.47 | 420.52 | 413.14 | 6941700.0 | 412.89 |
| 2020-07-20 | 421.25 | 406.27 | 410.97 | 420.43 | 7121300.0 | 420.18 |
| 2020-07-17 | 409.94 | 403.51 | 409.02 | 408.06 | 6657100.0 | 407.82 |
| 2020-07-16 | 408.27 | 395.82 | 400.6 | 405.39 | 8624100.0 | 405.15 |
| 2020-07-15 | 417.32 | 402.23 | 416.57 | 409.09 | 10099600.0 | 408.85 |
| 2020-07-14 | 416.11 | 391.42 | 403.0 | 415.08 | 13566900.0 | 414.83 |
| 2020-07-13 | 431.69 | 401.0 | 423.8 | 402.09 | 11426900.0 | 401.85 |
| 2020-07-10 | 426.21 | 415.15 | 423.55 | 419.17 | 12441900.0 | 418.92 |
| 2020-07-09 | 422.8 | 409.34 | 415.21 | 420.36 | 12363700.0 | 420.11 |
| 2020-07-08 | 409.0 | 398.62 | 399.75 | 408.64 | 9137000.0 | 408.4 |
| 2020-07-07 | 402.8 | 394.03 | 397.85 | 394.87 | 8945000.0 | 394.64 |
| 2020-07-06 | 396.35 | 388.5 | 389.67 | 393.57 | 7897300.0 | 393.34 |
| 2020-07-02 | 389.5 | 383.13 | 385.56 | 384.49 | 9101400.0 | 384.26 |
| 2020-07-01 | 383.03 | 376.52 | 380.83 | 381.2 | 8166200.0 | 380.97 |
| 2020-06-30 | 381.05 | 370.66 | 372.56 | 379.91 | 9197300.0 | 379.68 |
| 2020-06-29 | 368.18 | 356.0 | 366.79 | 368.0 | 8556200.0 | 367.78 |
| 2020-06-26 | 380.0 | 365.0 | 380.0 | 366.2 | 14802100.0 | 365.98 |
| 2020-06-25 | 380.2 | 367.29 | 374.23 | 379.6 | 9401800.0 | 379.37 |
| 2020-06-24 | 382.26 | 365.78 | 379.05 | 369.42 | 11234300.0 | 369.2 |
| 2020-06-23 | 385.7 | 376.3 | 382.04 | 378.0 | 9377700.0 | 377.78 |
| 2020-06-22 | 381.25 | 370.93 | 372.0 | 381.07 | 9961700.0 | 380.84 |
| 2020-06-19 | 377.8 | 369.09 | 369.7 | 370.45 | 13104000.0 | 370.23 |
| 2020-06-18 | 371.3 | 364.58 | 369.08 | 368.72 | 6360200.0 | 368.5 |
| 2020-06-17 | 371.96 | 362.81 | 364.55 | 369.44 | 10188300.0 | 369.22 |
| 2020-06-16 | 370.67 | 353.55 | 369.0 | 362.74 | 13392900.0 | 362.52 |
| 2020-06-15 | 367.29 | 349.75 | 352.61 | 366.95 | 10000100.0 | 366.73 |
| 2020-06-12 | 367.49 | 348.13 | 366.5 | 357.3 | 14252900.0 | 357.09 |
| 2020-06-11 | 370.45 | 351.44 | 366.0 | 351.85 | 14591300.0 | 351.64 |
| 2020-06-10 | 380.0 | 366.14 | 366.71 | 374.67 | 15804500.0 | 374.45 |
| 2020-06-09 | 364.39 | 350.05 | 352.0 | 361.84 | 11712200.0 | 361.62 |
| 2020-06-08 | 355.59 | 347.43 | 355.09 | 352.2 | 9693400.0 | 351.99 |
| 2020-06-05 | 359.88 | 348.32 | 351.78 | 356.8 | 12043700.0 | 356.59 |
| 2020-06-04 | 357.73 | 347.1 | 349.12 | 350.66 | 10607000.0 | 350.45 |
| 2020-06-03 | 354.65 | 348.0 | 352.89 | 350.78 | 9136000.0 | 350.41 |
| 2020-06-02 | 353.49 | 346.32 | 351.85 | 353.01 | 9783000.0 | 352.64 |
| 2020-06-01 | 353.63 | 347.58 | 353.33 | 352.25 | 9746900.0 | 351.88 |
| 2020-05-29 | 355.02 | 339.4 | 342.18 | 355.02 | 18648000.0 | 354.65 |
| 2020-05-28 | 350.42 | 335.17 | 336.49 | 339.48 | 18372400.0 | 339.12 |
| 2020-05-27 | 345.31 | 319.87 | 345.0 | 341.01 | 29397300.0 | 340.65 |
| 2020-05-26 | 367.27 | 346.88 | 366.27 | 348.71 | 19269500.0 | 348.34 |
| 2020-05-22 | 363.72 | 348.53 | 353.01 | 361.05 | 25969100.0 | 360.67 |
| 2020-05-21 | 362.1 | 349.5 | 362.06 | 351.01 | 19026700.0 | 350.64 |
| 2020-05-20 | 361.72 | 355.55 | 359.64 | 358.8 | 14688400.0 | 358.42 |
| 2020-05-19 | 363.5 | 350.51 | 351.61 | 352.22 | 17933000.0 | 351.85 |
| 2020-05-18 | 356.66 | 347.22 | 350.42 | 350.01 | 19410100.0 | 349.64 |
| 2020-05-15 | 340.02 | 314.96 | 315.59 | 339.63 | 24691500.0 | 339.27 |
| 2020-05-14 | 321.44 | 307.5 | 313.67 | 321.22 | 15057800.0 | 320.88 |
| 2020-05-13 | 323.14 | 303.79 | 316.7 | 311.2 | 15646300.0 | 310.87 |
| 2020-05-12 | 326.9 | 311.71 | 324.94 | 312.1 | 12326500.0 | 311.77 |
| 2020-05-11 | 324.5 | 311.15 | 312.3 | 322.62 | 11726500.0 | 322.28 |
| 2020-05-08 | 312.75 | 306.39 | 307.75 | 312.5 | 8497700.0 | 312.17 |
| 2020-05-07 | 307.41 | 301.32 | 303.38 | 304.87 | 9343300.0 | 304.55 |
| 2020-05-06 | 302.0 | 295.41 | 296.93 | 297.79 | 8086600.0 | 297.48 |
| 2020-05-05 | 300.27 | 291.29 | 295.47 | 293.74 | 9222400.0 | 293.43 |
| 2020-05-04 | 291.84 | 280.88 | 280.88 | 291.29 | 7938900.0 | 290.98 |
| 2020-05-01 | 288.9 | 280.84 | 284.35 | 282.78 | 8552400.0 | 282.48 |
| 2020-04-30 | 298.46 | 291.72 | 296.29 | 292.28 | 9397900.0 | 291.97 |
| 2020-04-29 | 300.58 | 293.75 | 296.77 | 298.46 | 9479000.0 | 298.15 |
| 2020-04-28 | 304.2 | 291.14 | 303.0 | 291.36 | 11072600.0 | 291.05 |
| 2020-04-27 | 303.5 | 294.0 | 294.99 | 297.08 | 11984700.0 | 296.77 |
| 2020-04-24 | 289.67 | 280.6 | 283.6 | 289.59 | 8816100.0 | 289.29 |
| 2020-04-23 | 293.14 | 283.0 | 287.84 | 284.01 | 10604000.0 | 283.71 |
| 2020-04-22 | 287.87 | 275.4 | 277.23 | 286.15 | 12118200.0 | 285.85 |
| 2020-04-21 | 284.77 | 267.11 | 282.31 | 269.51 | 18379000.0 | 269.23 |
| 2020-04-20 | 293.5 | 285.27 | 287.24 | 287.05 | 11234700.0 | 286.75 |
| 2020-04-17 | 298.86 | 286.94 | 298.0 | 292.32 | 13478000.0 | 292.01 |
| 2020-04-16 | 299.0 | 286.55 | 287.08 | 294.7 | 18640500.0 | 294.39 |
| 2020-04-15 | 284.17 | 275.38 | 277.2 | 280.84 | 9153700.0 | 280.55 |
| 2020-04-14 | 285.32 | 273.89 | 275.0 | 283.95 | 13273700.0 | 283.65 |
| 2020-04-13 | 270.2 | 257.0 | 260.55 | 269.85 | 9960200.0 | 269.57 |
| 2020-04-09 | 272.92 | 260.42 | 272.0 | 262.95 | 13156200.0 | 262.67 |
| 2020-04-08 | 267.95 | 260.6 | 263.41 | 266.95 | 13561100.0 | 266.67 |
| 2020-04-07 | 278.25 | 257.3 | 277.3 | 259.03 | 19613000.0 | 258.76 |
| 2020-04-06 | 269.88 | 252.93 | 255.24 | 268.4 | 18197100.0 | 268.12 |
| 2020-04-03 | 255.63 | 238.39 | 253.96 | 243.91 | 16580300.0 | 243.65 |
| 2020-04-02 | 256.0 | 242.31 | 244.24 | 255.47 | 16894100.0 | 255.2 |
| 2020-04-01 | 261.53 | 241.28 | 255.65 | 243.07 | 16422800.0 | 242.81 |
| 2020-03-31 | 275.4 | 257.75 | 267.2 | 263.6 | 23749000.0 | 263.32 |
| 2020-03-30 | 265.96 | 253.59 | 255.36 | 265.59 | 15056300.0 | 265.31 |
| 2020-03-27 | 263.12 | 248.68 | 250.0 | 252.73 | 15970700.0 | 252.46 |
| 2020-03-26 | 262.22 | 250.0 | 253.94 | 257.24 | 17402700.0 | 256.97 |
| 2020-03-25 | 261.82 | 243.66 | 253.8 | 245.62 | 19835800.0 | 245.36 |
| 2020-03-24 | 252.66 | 228.05 | 229.0 | 249.18 | 27541100.0 | 248.92 |
| 2020-03-23 | 216.48 | 198.52 | 205.71 | 212.69 | 16096900.0 | 212.47 |
| 2020-03-20 | 230.32 | 205.13 | 219.0 | 205.75 | 20115900.0 | 205.53 |
| 2020-03-19 | 216.73 | 193.39 | 201.96 | 212.97 | 19137800.0 | 212.75 |
| 2020-03-18 | 209.94 | 180.68 | 200.1 | 202.82 | 21856700.0 | 202.61 |
| 2020-03-17 | 220.86 | 191.0 | 200.91 | 217.27 | 20840800.0 | 217.04 |
| 2020-03-16 | 226.1 | 194.0 | 212.41 | 196.4 | 18174300.0 | 196.19 |
| 2020-03-13 | 241.02 | 219.61 | 230.5 | 240.84 | 15870900.0 | 240.59 |
| 2020-03-12 | 236.12 | 215.8 | 225.46 | 216.31 | 20413500.0 | 216.08 |
| 2020-03-11 | 256.6 | 242.57 | 255.46 | 246.47 | 12499100.0 | 246.21 |
| 2020-03-10 | 261.08 | 245.99 | 256.54 | 261.08 | 14516200.0 | 260.81 |
| 2020-03-09 | 259.4 | 238.18 | 239.9 | 245.44 | 15354000.0 | 245.18 |
| 2020-03-06 | 268.39 | 258.0 | 266.08 | 266.04 | 12885300.0 | 265.76 |
| 2020-03-05 | 283.2 | 271.5 | 276.5 | 273.29 | 13508200.0 | 273.0 |
| 2020-03-04 | 284.89 | 267.2 | 270.2 | 284.51 | 14935200.0 | 284.21 |
| 2020-03-03 | 281.07 | 262.46 | 278.67 | 265.89 | 16319800.0 | 265.61 |
| 2020-03-02 | 277.59 | 261.0 | 276.9 | 276.43 | 22268600.0 | 276.14 |
| 2020-02-28 | 272.46 | 241.79 | 242.46 | 270.07 | 28366900.0 | 269.79 |
| 2020-02-27 | 267.0 | 248.89 | 254.9 | 252.6 | 22660400.0 | 252.33 |
| 2020-02-26 | 275.45 | 262.0 | 262.06 | 267.65 | 18693300.0 | 267.21 |
| 2020-02-25 | 278.79 | 257.96 | 276.3 | 262.05 | 26387400.0 | 261.62 |
| 2020-02-24 | 281.87 | 268.0 | 270.19 | 273.28 | 21422900.0 | 272.83 |
| 2020-02-21 | 305.2 | 290.66 | 304.19 | 294.07 | 19204500.0 | 293.59 |
| 2020-02-20 | 316.32 | 296.35 | 312.77 | 308.7 | 20251300.0 | 308.19 |
| 2020-02-19 | 315.41 | 301.49 | 301.49 | 314.7 | 17358300.0 | 314.18 |
| 2020-02-18 | 297.31 | 284.86 | 285.64 | 296.57 | 15504100.0 | 296.08 |