| 名前 | NXP Semiconductors N.V. Common Stock |
| ティッカー | NXPI |
| 国 | Netherlands |
| 上場年 | 2010.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 200.19 | 193.69 | 199.46 | 195.43 | 2177800.0 | 195.43 |
| 2021-02-12 | 195.89 | 190.86 | 193.17 | 194.39 | 1671700.0 | 194.39 |
| 2021-02-11 | 194.76 | 188.4 | 188.4 | 194.0 | 2611700.0 | 194.0 |
| 2021-02-10 | 191.93 | 183.39 | 191.61 | 187.9 | 2839800.0 | 187.9 |
| 2021-02-09 | 188.4 | 184.47 | 187.35 | 188.04 | 1702800.0 | 188.04 |
| 2021-02-08 | 188.15 | 184.0 | 184.7 | 188.12 | 2332800.0 | 188.12 |
| 2021-02-05 | 184.13 | 181.06 | 182.95 | 181.99 | 3031400.0 | 181.99 |
| 2021-02-04 | 181.45 | 175.15 | 175.89 | 181.45 | 2703100.0 | 181.45 |
| 2021-02-03 | 181.74 | 173.11 | 179.99 | 174.1 | 3272600.0 | 174.1 |
| 2021-02-02 | 183.0 | 170.7 | 180.0 | 177.21 | 6621800.0 | 177.21 |
| 2021-02-01 | 172.44 | 166.1 | 166.44 | 171.53 | 4953000.0 | 171.53 |
| 2021-01-29 | 167.55 | 159.81 | 164.15 | 160.47 | 3535400.0 | 160.47 |
| 2021-01-28 | 166.8 | 162.38 | 166.53 | 164.33 | 2484700.0 | 164.33 |
| 2021-01-27 | 164.43 | 156.02 | 162.72 | 160.56 | 3714500.0 | 160.56 |
| 2021-01-26 | 174.46 | 168.66 | 174.42 | 168.75 | 2231100.0 | 168.75 |
| 2021-01-25 | 176.75 | 171.03 | 176.69 | 174.42 | 2006000.0 | 174.42 |
| 2021-01-22 | 175.17 | 171.92 | 172.57 | 172.3 | 1974000.0 | 172.3 |
| 2021-01-21 | 176.75 | 171.73 | 176.64 | 173.62 | 2187400.0 | 173.62 |
| 2021-01-20 | 180.31 | 173.71 | 178.86 | 174.49 | 2590700.0 | 174.49 |
| 2021-01-19 | 178.5 | 174.54 | 177.31 | 175.0 | 2522300.0 | 175.0 |
| 2021-01-15 | 179.84 | 168.45 | 179.64 | 172.22 | 3598600.0 | 172.22 |
| 2021-01-14 | 181.09 | 178.62 | 178.62 | 180.0 | 2617400.0 | 180.0 |
| 2021-01-13 | 177.99 | 176.18 | 177.99 | 177.42 | 1750300.0 | 177.42 |
| 2021-01-12 | 179.0 | 173.23 | 174.29 | 176.08 | 3112100.0 | 176.08 |
| 2021-01-11 | 176.46 | 171.93 | 174.39 | 173.21 | 3000900.0 | 173.21 |
| 2021-01-08 | 182.55 | 171.5 | 181.38 | 175.03 | 2827900.0 | 175.03 |
| 2021-01-07 | 176.5 | 171.93 | 172.09 | 174.99 | 2485500.0 | 174.99 |
| 2021-01-06 | 171.8 | 164.61 | 164.61 | 168.72 | 2686500.0 | 168.72 |
| 2021-01-05 | 165.97 | 161.12 | 161.53 | 165.67 | 1980600.0 | 165.67 |
| 2021-01-04 | 165.84 | 158.62 | 160.33 | 162.04 | 2931600.0 | 162.04 |
| 2020-12-31 | 160.23 | 158.61 | 159.86 | 159.01 | 839100.0 | 159.01 |
| 2020-12-30 | 159.74 | 156.71 | 157.5 | 159.39 | 888900.0 | 159.39 |
| 2020-12-29 | 159.53 | 154.75 | 158.8 | 155.91 | 1043400.0 | 155.91 |
| 2020-12-28 | 161.8 | 157.91 | 159.5 | 158.17 | 1063400.0 | 158.17 |
| 2020-12-24 | 157.93 | 156.51 | 157.72 | 157.33 | 480500.0 | 157.33 |
| 2020-12-23 | 158.63 | 156.81 | 157.94 | 156.86 | 1571300.0 | 156.86 |
| 2020-12-22 | 159.6 | 155.76 | 157.13 | 156.38 | 1489900.0 | 156.38 |
| 2020-12-21 | 157.25 | 152.93 | 153.18 | 157.03 | 1529500.0 | 157.03 |
| 2020-12-18 | 158.92 | 154.68 | 158.07 | 155.51 | 4232000.0 | 155.51 |
| 2020-12-17 | 158.8 | 156.36 | 158.48 | 158.06 | 1686400.0 | 158.06 |
| 2020-12-16 | 161.2 | 156.61 | 161.14 | 157.28 | 2195200.0 | 157.28 |
| 2020-12-15 | 160.69 | 156.05 | 157.26 | 160.06 | 2499500.0 | 160.06 |
| 2020-12-14 | 159.74 | 155.52 | 159.67 | 158.46 | 2075000.0 | 158.46 |
| 2020-12-11 | 158.7 | 154.57 | 157.5 | 157.1 | 1442600.0 | 156.73 |
| 2020-12-10 | 160.36 | 156.5 | 156.5 | 158.27 | 3002400.0 | 157.89 |
| 2020-12-09 | 164.91 | 155.89 | 163.96 | 157.32 | 3678700.0 | 156.94 |
| 2020-12-08 | 167.11 | 163.81 | 164.92 | 166.37 | 1329300.0 | 165.97 |
| 2020-12-07 | 167.27 | 164.3 | 165.61 | 165.09 | 2213400.0 | 164.7 |
| 2020-12-04 | 164.17 | 159.09 | 159.62 | 163.99 | 2248700.0 | 163.6 |
| 2020-12-03 | 162.15 | 158.75 | 161.11 | 158.79 | 1576800.0 | 158.41 |
| 2020-12-02 | 160.83 | 157.47 | 159.09 | 160.54 | 1145000.0 | 160.16 |
| 2020-12-01 | 161.77 | 158.65 | 160.4 | 159.08 | 1932900.0 | 158.7 |
| 2020-11-30 | 160.92 | 156.85 | 159.0 | 158.42 | 2268000.0 | 158.04 |
| 2020-11-27 | 161.84 | 158.17 | 158.45 | 158.94 | 1038600.0 | 158.56 |
| 2020-11-25 | 159.28 | 156.66 | 159.0 | 157.67 | 1700300.0 | 157.29 |
| 2020-11-24 | 158.62 | 154.74 | 158.37 | 158.47 | 2314000.0 | 158.09 |
| 2020-11-23 | 156.35 | 151.28 | 152.52 | 155.91 | 2137000.0 | 155.54 |
| 2020-11-20 | 153.03 | 150.55 | 151.93 | 150.57 | 1533200.0 | 150.21 |
| 2020-11-19 | 151.83 | 147.07 | 148.0 | 151.35 | 1765400.0 | 150.99 |
| 2020-11-18 | 150.61 | 147.82 | 149.49 | 148.15 | 1218400.0 | 147.8 |
| 2020-11-17 | 151.55 | 147.92 | 150.75 | 149.39 | 1798100.0 | 149.03 |
| 2020-11-16 | 151.22 | 148.3 | 149.39 | 149.99 | 1888300.0 | 149.63 |
| 2020-11-13 | 147.58 | 145.66 | 146.01 | 146.49 | 1085000.0 | 146.14 |
| 2020-11-12 | 146.59 | 143.63 | 146.0 | 144.3 | 1431800.0 | 143.96 |
| 2020-11-11 | 145.94 | 142.7 | 143.31 | 145.07 | 1659800.0 | 144.72 |
| 2020-11-10 | 144.49 | 139.94 | 142.78 | 140.24 | 2172300.0 | 139.91 |
| 2020-11-09 | 152.48 | 144.55 | 149.74 | 144.86 | 3523700.0 | 144.51 |
| 2020-11-06 | 147.47 | 143.62 | 144.28 | 146.72 | 2748200.0 | 146.37 |
| 2020-11-05 | 145.24 | 141.08 | 142.0 | 144.38 | 2242200.0 | 144.04 |
| 2020-11-04 | 141.49 | 136.7 | 141.05 | 139.38 | 2354400.0 | 139.05 |
| 2020-11-03 | 141.49 | 137.0 | 137.65 | 138.88 | 1747400.0 | 138.55 |
| 2020-11-02 | 138.34 | 136.01 | 137.09 | 137.31 | 1903100.0 | 136.98 |
| 2020-10-30 | 135.79 | 132.98 | 133.52 | 135.12 | 2286300.0 | 134.8 |
| 2020-10-29 | 137.51 | 128.79 | 128.79 | 136.17 | 2721700.0 | 135.84 |
| 2020-10-28 | 130.91 | 126.8 | 130.07 | 129.77 | 3015700.0 | 129.46 |
| 2020-10-27 | 136.57 | 131.65 | 136.38 | 133.23 | 2530500.0 | 132.91 |
| 2020-10-26 | 136.1 | 132.71 | 135.19 | 134.89 | 2856100.0 | 134.57 |
| 2020-10-23 | 137.75 | 134.36 | 135.51 | 137.18 | 1439700.0 | 136.85 |
| 2020-10-22 | 136.43 | 133.32 | 136.06 | 134.89 | 1512800.0 | 134.57 |
| 2020-10-21 | 138.12 | 135.27 | 137.93 | 135.86 | 1681900.0 | 135.54 |
| 2020-10-20 | 137.8 | 134.89 | 137.67 | 135.21 | 1353900.0 | 134.89 |
| 2020-10-19 | 138.85 | 135.53 | 137.63 | 136.33 | 1606800.0 | 136.0 |
| 2020-10-16 | 139.67 | 136.96 | 139.33 | 137.23 | 1300600.0 | 136.9 |
| 2020-10-15 | 137.59 | 133.69 | 134.59 | 136.87 | 1555900.0 | 136.54 |
| 2020-10-14 | 138.1 | 135.84 | 136.8 | 137.11 | 2318100.0 | 136.78 |
| 2020-10-13 | 141.99 | 136.58 | 141.0 | 136.84 | 2605400.0 | 136.51 |
| 2020-10-12 | 143.25 | 140.41 | 143.0 | 142.08 | 2861300.0 | 141.74 |
| 2020-10-09 | 145.15 | 138.8 | 142.48 | 141.53 | 5037400.0 | 141.19 |
| 2020-10-08 | 135.92 | 134.13 | 135.07 | 134.83 | 2208200.0 | 134.51 |
| 2020-10-07 | 134.91 | 133.01 | 133.33 | 133.6 | 1838900.0 | 133.28 |
| 2020-10-06 | 135.01 | 130.39 | 131.7 | 130.9 | 2187500.0 | 130.59 |
| 2020-10-05 | 132.07 | 129.0 | 129.48 | 132.0 | 2269200.0 | 131.68 |
| 2020-10-02 | 130.48 | 126.64 | 127.17 | 127.39 | 2130600.0 | 127.09 |
| 2020-10-01 | 132.18 | 128.0 | 129.63 | 130.99 | 3429300.0 | 130.68 |
| 2020-09-30 | 126.77 | 123.22 | 123.87 | 124.81 | 2005200.0 | 124.51 |
| 2020-09-29 | 126.14 | 123.16 | 126.1 | 123.29 | 1626400.0 | 123.0 |
| 2020-09-28 | 124.17 | 121.91 | 122.46 | 124.0 | 2143400.0 | 123.7 |
| 2020-09-25 | 120.17 | 117.25 | 118.56 | 119.83 | 2039600.0 | 119.54 |
| 2020-09-24 | 121.22 | 118.15 | 118.64 | 119.16 | 1810500.0 | 118.88 |
| 2020-09-23 | 124.0 | 119.43 | 123.17 | 119.94 | 1595700.0 | 119.65 |
| 2020-09-22 | 123.48 | 120.69 | 122.79 | 122.63 | 1606800.0 | 122.34 |
| 2020-09-21 | 123.51 | 119.28 | 122.95 | 121.35 | 2024500.0 | 121.06 |
| 2020-09-18 | 128.99 | 123.39 | 128.68 | 126.09 | 4200600.0 | 125.79 |
| 2020-09-17 | 128.14 | 122.86 | 123.62 | 127.76 | 2066300.0 | 127.46 |
| 2020-09-16 | 131.31 | 128.36 | 129.0 | 128.59 | 2053200.0 | 128.28 |
| 2020-09-15 | 128.8 | 126.82 | 127.39 | 127.41 | 1601100.0 | 127.11 |
| 2020-09-14 | 127.62 | 124.48 | 126.17 | 125.7 | 1538600.0 | 125.4 |
| 2020-09-11 | 126.65 | 123.16 | 124.47 | 124.75 | 1397200.0 | 124.08 |
| 2020-09-10 | 127.77 | 122.55 | 125.2 | 123.1 | 1487800.0 | 122.44 |
| 2020-09-09 | 125.63 | 121.4 | 122.17 | 124.24 | 2269000.0 | 123.57 |
| 2020-09-08 | 122.65 | 119.21 | 121.02 | 119.72 | 2541600.0 | 119.08 |
| 2020-09-04 | 127.08 | 122.32 | 126.37 | 126.33 | 1607600.0 | 125.65 |
| 2020-09-03 | 130.99 | 125.05 | 130.99 | 126.1 | 2010100.0 | 125.42 |
| 2020-09-02 | 132.95 | 128.7 | 129.68 | 132.1 | 1541400.0 | 131.39 |
| 2020-09-01 | 129.02 | 125.95 | 126.0 | 128.2 | 2090500.0 | 127.51 |
| 2020-08-31 | 127.71 | 124.85 | 126.96 | 125.76 | 2257300.0 | 125.08 |
| 2020-08-28 | 127.45 | 125.26 | 125.93 | 127.23 | 1736600.0 | 126.54 |
| 2020-08-27 | 128.35 | 125.44 | 128.14 | 126.05 | 1376400.0 | 125.37 |
| 2020-08-26 | 128.42 | 126.11 | 127.2 | 127.53 | 1422900.0 | 126.84 |
| 2020-08-25 | 127.8 | 124.92 | 125.92 | 127.31 | 2054900.0 | 126.62 |
| 2020-08-24 | 123.85 | 122.16 | 122.7 | 123.78 | 1042400.0 | 123.11 |
| 2020-08-21 | 121.5 | 119.8 | 120.93 | 121.5 | 1376000.0 | 120.85 |
| 2020-08-20 | 122.76 | 120.61 | 122.07 | 121.45 | 1112900.0 | 120.8 |
| 2020-08-19 | 125.56 | 123.12 | 125.1 | 123.75 | 1561000.0 | 123.08 |
| 2020-08-18 | 126.2 | 122.89 | 125.94 | 124.38 | 2000800.0 | 123.71 |
| 2020-08-17 | 125.02 | 123.73 | 124.44 | 124.8 | 1171800.0 | 124.13 |
| 2020-08-14 | 123.66 | 122.18 | 122.36 | 123.04 | 739300.0 | 122.38 |
| 2020-08-13 | 124.56 | 122.52 | 124.3 | 122.74 | 1096800.0 | 122.08 |
| 2020-08-12 | 125.41 | 121.86 | 122.14 | 124.91 | 1735500.0 | 124.24 |
| 2020-08-11 | 124.48 | 121.15 | 122.18 | 121.33 | 1764300.0 | 120.68 |
| 2020-08-10 | 121.84 | 119.69 | 120.52 | 121.39 | 1224400.0 | 120.74 |
| 2020-08-07 | 122.67 | 119.4 | 121.89 | 120.71 | 1842700.0 | 120.06 |
| 2020-08-06 | 122.58 | 119.05 | 119.57 | 122.45 | 2337900.0 | 121.79 |
| 2020-08-05 | 120.05 | 117.25 | 118.18 | 119.86 | 2182900.0 | 119.21 |
| 2020-08-04 | 121.56 | 119.29 | 119.47 | 120.91 | 2327700.0 | 120.26 |
| 2020-08-03 | 119.75 | 117.89 | 118.41 | 119.15 | 1606200.0 | 118.51 |
| 2020-07-31 | 118.63 | 114.77 | 118.36 | 117.53 | 3344800.0 | 116.9 |
| 2020-07-30 | 117.87 | 115.66 | 116.89 | 117.22 | 3057700.0 | 116.59 |
| 2020-07-29 | 119.75 | 115.75 | 115.75 | 119.09 | 2861600.0 | 118.45 |
| 2020-07-28 | 119.0 | 115.0 | 116.57 | 115.24 | 6709100.0 | 114.62 |
| 2020-07-27 | 120.38 | 116.29 | 117.05 | 120.24 | 2978600.0 | 119.59 |
| 2020-07-24 | 118.04 | 114.38 | 116.86 | 115.75 | 3147700.0 | 115.13 |
| 2020-07-23 | 121.67 | 117.31 | 121.58 | 119.18 | 2605400.0 | 118.54 |
| 2020-07-22 | 124.19 | 120.89 | 122.97 | 121.36 | 2333500.0 | 120.71 |
| 2020-07-21 | 126.12 | 122.95 | 125.0 | 123.49 | 2380100.0 | 122.82 |
| 2020-07-20 | 124.01 | 120.41 | 121.89 | 123.56 | 1731200.0 | 122.89 |
| 2020-07-17 | 122.82 | 120.66 | 122.67 | 122.71 | 2173100.0 | 122.05 |
| 2020-07-16 | 121.7 | 118.53 | 119.23 | 121.13 | 1534700.0 | 120.48 |
| 2020-07-15 | 122.97 | 120.25 | 121.96 | 121.83 | 2037800.0 | 121.17 |
| 2020-07-14 | 120.8 | 115.49 | 116.4 | 120.45 | 2583200.0 | 119.8 |
| 2020-07-13 | 122.71 | 116.87 | 120.71 | 117.04 | 3100500.0 | 116.41 |
| 2020-07-10 | 119.5 | 116.07 | 118.49 | 117.1 | 1621600.0 | 116.47 |
| 2020-07-09 | 119.0 | 113.25 | 116.57 | 117.9 | 2320800.0 | 117.27 |
| 2020-07-08 | 116.73 | 114.53 | 116.17 | 116.43 | 1499100.0 | 115.8 |
| 2020-07-07 | 117.46 | 115.22 | 116.25 | 115.43 | 1327200.0 | 114.81 |
| 2020-07-06 | 116.86 | 115.02 | 115.68 | 116.53 | 2002000.0 | 115.9 |
| 2020-07-02 | 115.67 | 112.58 | 114.22 | 112.72 | 2030500.0 | 112.11 |
| 2020-07-01 | 114.6 | 111.68 | 114.05 | 111.91 | 1824300.0 | 111.31 |
| 2020-06-30 | 114.79 | 111.35 | 113.35 | 114.04 | 2681500.0 | 113.43 |
| 2020-06-29 | 112.6 | 107.0 | 109.61 | 111.58 | 2510300.0 | 110.98 |
| 2020-06-26 | 113.15 | 106.75 | 112.35 | 108.15 | 4922100.0 | 107.57 |
| 2020-06-25 | 113.96 | 110.98 | 113.21 | 113.37 | 3482100.0 | 112.76 |
| 2020-06-24 | 118.89 | 112.6 | 117.64 | 113.06 | 4056000.0 | 112.45 |
| 2020-06-23 | 120.34 | 117.81 | 118.5 | 119.92 | 2487200.0 | 119.27 |
| 2020-06-22 | 118.09 | 114.61 | 117.71 | 117.04 | 3762300.0 | 116.41 |
| 2020-06-19 | 121.68 | 117.0 | 118.95 | 117.27 | 22349900.0 | 116.64 |
| 2020-06-18 | 119.27 | 115.34 | 115.34 | 117.19 | 5303400.0 | 116.56 |
| 2020-06-17 | 117.74 | 114.4 | 114.63 | 116.75 | 4844200.0 | 116.12 |
| 2020-06-16 | 116.26 | 110.54 | 114.15 | 113.26 | 5838000.0 | 112.65 |
| 2020-06-15 | 110.45 | 103.2 | 104.89 | 109.46 | 4030600.0 | 108.87 |
| 2020-06-12 | 107.3 | 103.2 | 106.64 | 106.17 | 3345300.0 | 105.6 |
| 2020-06-11 | 107.47 | 102.36 | 105.56 | 102.47 | 2980400.0 | 101.55 |
| 2020-06-10 | 112.41 | 109.88 | 112.09 | 110.29 | 2926000.0 | 109.29 |
| 2020-06-09 | 113.86 | 110.16 | 111.55 | 111.51 | 3161300.0 | 110.5 |
| 2020-06-08 | 117.89 | 113.29 | 117.48 | 114.1 | 4465100.0 | 113.07 |
| 2020-06-05 | 118.85 | 113.3 | 115.93 | 113.82 | 7954100.0 | 112.79 |
| 2020-06-04 | 111.14 | 106.8 | 107.75 | 109.55 | 6754200.0 | 108.56 |
| 2020-06-03 | 110.18 | 105.78 | 106.0 | 108.55 | 7679600.0 | 107.57 |
| 2020-06-02 | 103.1 | 99.27 | 100.2 | 101.45 | 5259400.0 | 100.53 |
| 2020-06-01 | 100.38 | 96.59 | 97.7 | 99.19 | 6320700.0 | 98.29 |
| 2020-05-29 | 100.7 | 96.1 | 99.21 | 96.1 | 42777100.0 | 95.23 |
| 2020-05-28 | 103.81 | 99.12 | 103.78 | 99.26 | 3774300.0 | 98.36 |
| 2020-05-27 | 104.74 | 101.36 | 102.28 | 104.39 | 5118100.0 | 103.45 |
| 2020-05-26 | 105.26 | 101.61 | 103.17 | 102.01 | 4900700.0 | 101.09 |
| 2020-05-22 | 99.43 | 96.85 | 98.86 | 98.33 | 2694800.0 | 97.44 |
| 2020-05-21 | 103.59 | 97.62 | 102.85 | 98.89 | 3395100.0 | 98.0 |
| 2020-05-20 | 105.16 | 101.68 | 101.74 | 103.6 | 4409300.0 | 102.66 |
| 2020-05-19 | 102.1 | 98.38 | 100.84 | 99.04 | 3498700.0 | 98.15 |
| 2020-05-18 | 102.41 | 93.42 | 94.14 | 102.07 | 5700400.0 | 101.15 |
| 2020-05-15 | 92.38 | 89.33 | 89.91 | 90.45 | 4376400.0 | 89.63 |
| 2020-05-14 | 94.79 | 89.1 | 91.75 | 93.59 | 3380100.0 | 92.75 |
| 2020-05-13 | 96.8 | 91.7 | 95.02 | 93.03 | 5532500.0 | 92.19 |
| 2020-05-12 | 103.48 | 98.13 | 102.82 | 98.33 | 2000200.0 | 97.44 |
| 2020-05-11 | 103.85 | 102.02 | 103.77 | 102.56 | 1839500.0 | 101.63 |
| 2020-05-08 | 105.36 | 101.69 | 102.69 | 104.84 | 2694100.0 | 103.89 |
| 2020-05-07 | 103.12 | 100.13 | 102.2 | 102.66 | 2336900.0 | 101.73 |
| 2020-05-06 | 102.52 | 98.82 | 99.71 | 100.38 | 2703200.0 | 99.47 |
| 2020-05-05 | 100.73 | 98.23 | 98.66 | 99.2 | 2913300.0 | 98.3 |
| 2020-05-04 | 96.7 | 92.6 | 94.23 | 96.56 | 3739200.0 | 95.69 |
| 2020-05-01 | 99.0 | 95.01 | 97.48 | 95.5 | 2799800.0 | 94.64 |
| 2020-04-30 | 106.22 | 98.54 | 105.9 | 99.57 | 4967900.0 | 98.67 |
| 2020-04-29 | 107.83 | 101.0 | 101.0 | 106.77 | 6470700.0 | 105.81 |
| 2020-04-28 | 105.48 | 98.28 | 105.02 | 98.34 | 5908800.0 | 97.45 |
| 2020-04-27 | 97.67 | 94.93 | 95.2 | 97.13 | 4775900.0 | 96.25 |
| 2020-04-24 | 95.13 | 87.84 | 87.84 | 94.43 | 4025700.0 | 93.58 |
| 2020-04-23 | 91.16 | 87.57 | 88.56 | 88.08 | 2398700.0 | 87.29 |
| 2020-04-22 | 89.45 | 84.8 | 85.45 | 89.06 | 3599000.0 | 88.26 |
| 2020-04-21 | 85.47 | 80.46 | 84.1 | 81.06 | 5091700.0 | 80.33 |
| 2020-04-20 | 89.73 | 86.47 | 89.54 | 86.7 | 2798700.0 | 85.92 |
| 2020-04-17 | 93.35 | 88.71 | 91.85 | 90.17 | 3477200.0 | 89.36 |
| 2020-04-16 | 89.2 | 85.99 | 87.4 | 89.01 | 2985600.0 | 88.21 |
| 2020-04-15 | 90.49 | 86.06 | 90.36 | 87.14 | 3902200.0 | 86.35 |
| 2020-04-14 | 92.71 | 89.05 | 90.97 | 92.28 | 2561200.0 | 91.45 |
| 2020-04-13 | 89.49 | 87.28 | 88.59 | 89.11 | 1717800.0 | 88.31 |
| 2020-04-09 | 96.97 | 89.41 | 92.76 | 89.97 | 4008200.0 | 89.16 |
| 2020-04-08 | 93.82 | 85.44 | 86.0 | 91.58 | 4222100.0 | 90.75 |
| 2020-04-07 | 91.87 | 83.73 | 91.87 | 84.28 | 3938300.0 | 83.52 |
| 2020-04-06 | 87.19 | 79.9 | 80.07 | 86.94 | 3657900.0 | 86.16 |
| 2020-04-03 | 79.11 | 72.86 | 77.26 | 75.75 | 2330700.0 | 75.07 |
| 2020-04-02 | 79.27 | 73.51 | 74.15 | 77.78 | 2455300.0 | 77.08 |
| 2020-04-01 | 79.99 | 73.81 | 79.48 | 74.73 | 3434000.0 | 74.06 |
| 2020-03-31 | 87.65 | 82.09 | 84.83 | 82.93 | 2696900.0 | 82.18 |
| 2020-03-30 | 85.15 | 79.11 | 81.65 | 84.93 | 2963000.0 | 84.16 |
| 2020-03-27 | 87.87 | 80.87 | 86.13 | 81.3 | 2923100.0 | 80.57 |
| 2020-03-26 | 89.86 | 83.76 | 86.46 | 89.72 | 4068300.0 | 88.91 |
| 2020-03-25 | 89.99 | 82.51 | 87.16 | 84.86 | 3173900.0 | 84.09 |
| 2020-03-24 | 88.3 | 81.3 | 83.03 | 85.73 | 3691000.0 | 84.96 |
| 2020-03-23 | 78.61 | 69.16 | 74.21 | 77.27 | 3664800.0 | 76.57 |
| 2020-03-20 | 83.99 | 72.7 | 78.84 | 73.58 | 5722100.0 | 72.92 |
| 2020-03-19 | 77.24 | 63.05 | 64.83 | 76.12 | 6107900.0 | 75.43 |
| 2020-03-18 | 76.78 | 58.41 | 73.35 | 64.56 | 10744500.0 | 63.98 |
| 2020-03-17 | 81.98 | 75.6 | 81.65 | 80.08 | 9133800.0 | 79.36 |
| 2020-03-16 | 86.82 | 78.26 | 84.54 | 80.32 | 7781200.0 | 79.6 |
| 2020-03-13 | 99.7 | 87.55 | 96.0 | 95.54 | 7099000.0 | 94.68 |
| 2020-03-12 | 97.23 | 86.0 | 86.4 | 91.97 | 7271900.0 | 90.77 |
| 2020-03-11 | 105.33 | 98.87 | 103.63 | 100.52 | 4957800.0 | 99.21 |
| 2020-03-10 | 107.4 | 101.63 | 104.43 | 106.85 | 4622400.0 | 105.45 |
| 2020-03-09 | 108.0 | 101.46 | 104.7 | 101.97 | 5696500.0 | 100.64 |
| 2020-03-06 | 114.07 | 109.13 | 110.74 | 111.69 | 3544400.0 | 110.23 |
| 2020-03-05 | 118.92 | 114.03 | 116.55 | 115.27 | 3161500.0 | 113.76 |
| 2020-03-04 | 121.34 | 117.51 | 118.22 | 121.27 | 2755600.0 | 119.69 |
| 2020-03-03 | 122.78 | 116.34 | 119.41 | 116.56 | 3969600.0 | 115.04 |
| 2020-03-02 | 120.34 | 114.43 | 117.59 | 120.08 | 4306000.0 | 118.51 |
| 2020-02-28 | 115.6 | 110.0 | 110.02 | 113.69 | 5507100.0 | 112.2 |
| 2020-02-27 | 117.84 | 113.9 | 115.34 | 114.64 | 4950600.0 | 113.14 |
| 2020-02-26 | 122.87 | 118.23 | 121.54 | 119.47 | 4415400.0 | 117.91 |
| 2020-02-25 | 125.9 | 119.0 | 125.59 | 120.82 | 4628400.0 | 119.24 |
| 2020-02-24 | 125.58 | 123.22 | 124.55 | 124.04 | 5135500.0 | 122.42 |
| 2020-02-21 | 137.12 | 129.54 | 134.59 | 130.5 | 3521900.0 | 128.79 |
| 2020-02-20 | 135.14 | 131.62 | 134.33 | 134.8 | 2295000.0 | 133.04 |
| 2020-02-19 | 137.32 | 134.31 | 134.91 | 134.95 | 2028200.0 | 133.19 |
| 2020-02-18 | 135.49 | 132.61 | 134.41 | 133.87 | 1919900.0 | 132.12 |