| 名前 | PayPal Holdings Inc. Common Stock |
| ティッカー | PYPL |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 309.14 | 298.18 | 306.4 | 304.79 | 13584400.0 | 304.79 |
| 2021-02-12 | 299.34 | 289.32 | 292.64 | 298.37 | 11882200.0 | 298.37 |
| 2021-02-11 | 302.1 | 281.6 | 287.33 | 285.03 | 21371100.0 | 285.03 |
| 2021-02-10 | 286.08 | 278.4 | 285.1 | 283.18 | 9364500.0 | 283.18 |
| 2021-02-09 | 286.89 | 276.51 | 280.38 | 284.2 | 8697000.0 | 284.2 |
| 2021-02-08 | 282.7 | 274.62 | 276.88 | 282.17 | 10065500.0 | 282.17 |
| 2021-02-05 | 270.0 | 264.71 | 268.61 | 269.44 | 7978600.0 | 269.44 |
| 2021-02-04 | 274.94 | 260.85 | 265.34 | 270.43 | 23840900.0 | 270.43 |
| 2021-02-03 | 254.32 | 247.39 | 253.96 | 251.9 | 13545700.0 | 251.9 |
| 2021-02-02 | 250.19 | 240.53 | 243.61 | 249.1 | 7082800.0 | 249.1 |
| 2021-02-01 | 244.14 | 235.4 | 238.37 | 241.85 | 7788200.0 | 241.85 |
| 2021-01-29 | 240.87 | 232.66 | 238.65 | 234.31 | 9805800.0 | 234.31 |
| 2021-01-28 | 241.55 | 232.21 | 235.0 | 237.79 | 8295500.0 | 237.79 |
| 2021-01-27 | 235.4 | 225.0 | 234.7 | 229.94 | 11787000.0 | 229.94 |
| 2021-01-26 | 248.76 | 240.03 | 246.9 | 241.0 | 7883000.0 | 241.0 |
| 2021-01-25 | 254.39 | 242.22 | 253.8 | 247.75 | 8499400.0 | 247.75 |
| 2021-01-22 | 254.39 | 246.2 | 246.65 | 252.0 | 7800500.0 | 252.0 |
| 2021-01-21 | 250.37 | 243.58 | 246.67 | 248.64 | 10336600.0 | 248.64 |
| 2021-01-20 | 249.65 | 244.14 | 248.85 | 244.26 | 5803200.0 | 244.26 |
| 2021-01-19 | 248.74 | 241.0 | 243.3 | 247.25 | 7436800.0 | 247.25 |
| 2021-01-15 | 244.56 | 235.03 | 242.25 | 239.79 | 8373300.0 | 239.79 |
| 2021-01-14 | 249.85 | 241.54 | 246.87 | 242.06 | 6976700.0 | 242.06 |
| 2021-01-13 | 247.44 | 236.54 | 236.57 | 244.9 | 7354900.0 | 244.9 |
| 2021-01-12 | 238.8 | 233.83 | 237.62 | 237.64 | 4145600.0 | 237.64 |
| 2021-01-11 | 240.84 | 234.09 | 238.04 | 237.5 | 5073100.0 | 237.5 |
| 2021-01-08 | 242.91 | 236.07 | 237.43 | 242.46 | 6767700.0 | 242.46 |
| 2021-01-07 | 235.6 | 229.22 | 229.46 | 235.04 | 7107900.0 | 235.04 |
| 2021-01-06 | 232.49 | 225.7 | 228.94 | 226.83 | 9211700.0 | 226.83 |
| 2021-01-05 | 235.64 | 229.8 | 230.47 | 234.91 | 5047800.0 | 234.91 |
| 2021-01-04 | 238.0 | 227.54 | 237.8 | 231.92 | 8148700.0 | 231.92 |
| 2020-12-31 | 234.69 | 229.69 | 232.0 | 234.2 | 5000900.0 | 234.2 |
| 2020-12-30 | 233.84 | 230.02 | 232.19 | 231.51 | 6017600.0 | 231.51 |
| 2020-12-29 | 236.25 | 229.68 | 236.0 | 231.03 | 8316100.0 | 231.03 |
| 2020-12-28 | 243.5 | 235.25 | 243.5 | 235.73 | 7079500.0 | 235.73 |
| 2020-12-24 | 242.12 | 238.09 | 240.36 | 238.64 | 3053800.0 | 238.64 |
| 2020-12-23 | 244.25 | 238.33 | 243.6 | 239.44 | 6421300.0 | 239.44 |
| 2020-12-22 | 243.68 | 238.09 | 240.16 | 243.49 | 6331700.0 | 243.49 |
| 2020-12-21 | 239.75 | 232.2 | 232.62 | 237.72 | 8156000.0 | 237.72 |
| 2020-12-18 | 237.17 | 232.28 | 236.66 | 236.45 | 11534700.0 | 236.45 |
| 2020-12-17 | 238.1 | 232.4 | 234.51 | 235.51 | 8914100.0 | 235.51 |
| 2020-12-16 | 231.15 | 224.61 | 224.8 | 230.2 | 10110000.0 | 230.2 |
| 2020-12-15 | 222.31 | 217.12 | 221.93 | 221.6 | 6508100.0 | 221.6 |
| 2020-12-14 | 223.16 | 215.0 | 215.95 | 220.79 | 9759400.0 | 220.79 |
| 2020-12-11 | 215.0 | 210.42 | 213.39 | 214.06 | 4283400.0 | 214.06 |
| 2020-12-10 | 216.23 | 206.65 | 208.36 | 215.34 | 6556800.0 | 215.34 |
| 2020-12-09 | 218.94 | 209.25 | 217.0 | 210.8 | 7807500.0 | 210.8 |
| 2020-12-08 | 218.72 | 215.57 | 216.32 | 216.94 | 5419600.0 | 216.94 |
| 2020-12-07 | 219.32 | 216.31 | 217.39 | 217.93 | 5363400.0 | 217.93 |
| 2020-12-04 | 218.55 | 213.01 | 214.88 | 217.77 | 6214600.0 | 217.77 |
| 2020-12-03 | 216.93 | 213.11 | 213.33 | 214.54 | 7645200.0 | 214.54 |
| 2020-12-02 | 215.75 | 210.5 | 215.6 | 212.56 | 7537400.0 | 212.56 |
| 2020-12-01 | 220.57 | 214.34 | 217.15 | 216.54 | 10147000.0 | 216.54 |
| 2020-11-30 | 215.83 | 207.09 | 212.51 | 214.12 | 12976100.0 | 214.12 |
| 2020-11-27 | 213.84 | 208.62 | 213.2 | 211.39 | 5363200.0 | 211.39 |
| 2020-11-25 | 216.07 | 206.23 | 206.29 | 214.46 | 13817500.0 | 214.46 |
| 2020-11-24 | 207.08 | 198.86 | 204.0 | 206.0 | 14781600.0 | 206.0 |
| 2020-11-23 | 202.16 | 193.92 | 194.53 | 200.82 | 12020000.0 | 200.82 |
| 2020-11-20 | 194.73 | 190.96 | 192.47 | 192.67 | 11514100.0 | 192.67 |
| 2020-11-19 | 192.75 | 189.57 | 190.82 | 190.9 | 9391500.0 | 190.9 |
| 2020-11-18 | 192.95 | 189.54 | 192.59 | 190.12 | 8095400.0 | 190.12 |
| 2020-11-17 | 194.63 | 190.63 | 192.13 | 192.3 | 6448800.0 | 192.3 |
| 2020-11-16 | 192.38 | 183.54 | 185.19 | 191.94 | 10127800.0 | 191.94 |
| 2020-11-13 | 191.73 | 186.85 | 191.11 | 188.62 | 6017200.0 | 188.62 |
| 2020-11-12 | 194.9 | 188.43 | 193.95 | 189.1 | 7096100.0 | 189.1 |
| 2020-11-11 | 193.1 | 186.4 | 187.5 | 192.34 | 9151700.0 | 192.34 |
| 2020-11-10 | 186.71 | 178.6 | 184.98 | 183.36 | 13144300.0 | 183.36 |
| 2020-11-09 | 196.07 | 184.44 | 195.74 | 184.72 | 18986400.0 | 184.72 |
| 2020-11-06 | 204.92 | 198.55 | 204.6 | 202.73 | 8075100.0 | 202.73 |
| 2020-11-05 | 204.92 | 199.37 | 202.3 | 204.56 | 15188500.0 | 204.56 |
| 2020-11-04 | 195.0 | 184.11 | 186.76 | 194.29 | 16107000.0 | 194.29 |
| 2020-11-03 | 188.75 | 174.81 | 177.94 | 179.81 | 31656000.0 | 179.81 |
| 2020-11-02 | 192.71 | 185.05 | 189.01 | 187.76 | 14386000.0 | 187.76 |
| 2020-10-30 | 195.33 | 182.92 | 193.29 | 186.13 | 12029700.0 | 186.13 |
| 2020-10-29 | 197.59 | 192.31 | 194.08 | 195.04 | 7627100.0 | 195.04 |
| 2020-10-28 | 198.39 | 191.5 | 196.96 | 192.31 | 8050000.0 | 192.31 |
| 2020-10-27 | 201.32 | 197.72 | 198.79 | 200.43 | 4754400.0 | 200.43 |
| 2020-10-26 | 203.89 | 195.05 | 200.66 | 197.22 | 7716000.0 | 197.22 |
| 2020-10-23 | 206.24 | 201.21 | 206.24 | 203.04 | 6644700.0 | 203.04 |
| 2020-10-22 | 212.34 | 202.14 | 211.9 | 203.93 | 12398300.0 | 203.93 |
| 2020-10-21 | 215.83 | 206.02 | 208.3 | 213.07 | 17247200.0 | 213.07 |
| 2020-10-20 | 205.47 | 200.31 | 201.14 | 201.96 | 4867700.0 | 201.96 |
| 2020-10-19 | 207.23 | 199.1 | 205.52 | 200.06 | 6566700.0 | 200.06 |
| 2020-10-16 | 207.47 | 202.22 | 204.44 | 204.45 | 9662200.0 | 204.45 |
| 2020-10-15 | 203.48 | 198.13 | 199.99 | 203.14 | 7626700.0 | 203.14 |
| 2020-10-14 | 208.95 | 200.5 | 208.2 | 203.6 | 8591800.0 | 203.6 |
| 2020-10-13 | 209.02 | 200.11 | 202.44 | 207.74 | 8145300.0 | 207.74 |
| 2020-10-12 | 204.08 | 196.63 | 199.87 | 201.51 | 10603200.0 | 201.51 |
| 2020-10-09 | 197.35 | 192.6 | 194.36 | 197.27 | 7082400.0 | 197.27 |
| 2020-10-08 | 196.87 | 192.67 | 196.75 | 193.06 | 5582600.0 | 193.06 |
| 2020-10-07 | 195.71 | 193.33 | 193.91 | 194.61 | 4228700.0 | 194.61 |
| 2020-10-06 | 197.37 | 190.88 | 196.13 | 191.66 | 5921800.0 | 191.66 |
| 2020-10-05 | 196.91 | 192.16 | 193.55 | 196.85 | 5024100.0 | 196.85 |
| 2020-10-02 | 196.21 | 189.25 | 192.73 | 191.91 | 6546400.0 | 191.91 |
| 2020-10-01 | 201.27 | 196.22 | 199.26 | 196.94 | 7268900.0 | 196.94 |
| 2020-09-30 | 198.72 | 193.31 | 194.06 | 197.03 | 7938000.0 | 197.03 |
| 2020-09-29 | 195.78 | 191.11 | 192.64 | 194.5 | 6732600.0 | 194.5 |
| 2020-09-28 | 192.47 | 188.09 | 191.0 | 192.02 | 7590600.0 | 192.02 |
| 2020-09-25 | 187.92 | 180.13 | 182.4 | 187.25 | 7606500.0 | 187.25 |
| 2020-09-24 | 184.9 | 179.6 | 180.17 | 182.19 | 7374500.0 | 182.19 |
| 2020-09-23 | 188.47 | 181.1 | 188.39 | 181.61 | 6782400.0 | 181.61 |
| 2020-09-22 | 188.06 | 182.18 | 186.79 | 187.78 | 8939300.0 | 187.78 |
| 2020-09-21 | 183.45 | 174.08 | 174.84 | 183.21 | 13765600.0 | 183.21 |
| 2020-09-18 | 178.25 | 171.63 | 176.7 | 176.07 | 13557200.0 | 176.07 |
| 2020-09-17 | 178.74 | 173.79 | 176.63 | 175.79 | 11840100.0 | 175.79 |
| 2020-09-16 | 189.34 | 180.67 | 187.1 | 180.91 | 8170100.0 | 180.91 |
| 2020-09-15 | 190.45 | 184.18 | 190.05 | 186.02 | 7763400.0 | 186.02 |
| 2020-09-14 | 188.6 | 184.38 | 186.0 | 186.96 | 7053100.0 | 186.96 |
| 2020-09-11 | 192.1 | 180.93 | 191.46 | 184.0 | 8110400.0 | 184.0 |
| 2020-09-10 | 198.22 | 187.84 | 196.09 | 190.09 | 6580700.0 | 190.09 |
| 2020-09-09 | 195.75 | 187.3 | 191.0 | 194.6 | 8542000.0 | 194.6 |
| 2020-09-08 | 191.75 | 184.7 | 184.7 | 185.95 | 9282400.0 | 185.95 |
| 2020-09-04 | 201.84 | 182.85 | 200.99 | 191.84 | 17034100.0 | 191.84 |
| 2020-09-03 | 206.59 | 194.95 | 205.69 | 204.99 | 16006900.0 | 204.99 |
| 2020-09-02 | 212.45 | 204.6 | 211.62 | 210.82 | 7219500.0 | 210.82 |
| 2020-09-01 | 209.88 | 205.15 | 205.59 | 208.93 | 6237900.0 | 208.93 |
| 2020-08-31 | 205.25 | 202.3 | 203.7 | 204.14 | 5628700.0 | 204.14 |
| 2020-08-28 | 205.42 | 202.42 | 205.42 | 204.48 | 4581300.0 | 204.48 |
| 2020-08-27 | 207.0 | 202.3 | 206.81 | 204.34 | 6051900.0 | 204.34 |
| 2020-08-26 | 205.35 | 200.25 | 202.53 | 203.48 | 6072200.0 | 203.48 |
| 2020-08-25 | 201.96 | 196.24 | 198.49 | 201.67 | 5108200.0 | 201.67 |
| 2020-08-24 | 201.1 | 196.57 | 200.0 | 198.88 | 5404100.0 | 198.88 |
| 2020-08-21 | 199.1 | 196.22 | 197.93 | 196.79 | 6092500.0 | 196.79 |
| 2020-08-20 | 198.7 | 191.51 | 192.06 | 198.18 | 6773000.0 | 198.18 |
| 2020-08-19 | 196.84 | 191.92 | 195.06 | 192.44 | 6865300.0 | 192.44 |
| 2020-08-18 | 198.75 | 194.0 | 197.73 | 194.57 | 5362500.0 | 194.57 |
| 2020-08-17 | 197.42 | 193.25 | 193.92 | 196.29 | 6277000.0 | 196.29 |
| 2020-08-14 | 195.47 | 190.51 | 195.19 | 191.46 | 4848000.0 | 191.46 |
| 2020-08-13 | 195.13 | 191.48 | 192.1 | 193.07 | 10082400.0 | 193.07 |
| 2020-08-12 | 192.51 | 189.4 | 190.0 | 191.32 | 7940000.0 | 191.32 |
| 2020-08-11 | 193.54 | 186.52 | 192.0 | 189.03 | 9155300.0 | 189.03 |
| 2020-08-10 | 199.85 | 191.69 | 198.7 | 193.32 | 8792200.0 | 193.32 |
| 2020-08-07 | 203.95 | 196.7 | 203.71 | 198.63 | 6521200.0 | 198.63 |
| 2020-08-06 | 204.16 | 198.88 | 202.0 | 204.09 | 5821400.0 | 204.09 |
| 2020-08-05 | 204.23 | 198.09 | 199.0 | 202.91 | 7565800.0 | 202.91 |
| 2020-08-04 | 199.1 | 195.52 | 196.35 | 197.33 | 5771600.0 | 197.33 |
| 2020-08-03 | 199.4 | 195.22 | 198.25 | 197.07 | 7958700.0 | 197.07 |
| 2020-07-31 | 196.35 | 191.69 | 193.05 | 196.07 | 10865400.0 | 196.07 |
| 2020-07-30 | 198.66 | 189.13 | 191.81 | 192.51 | 16803600.0 | 192.51 |
| 2020-07-29 | 185.44 | 178.27 | 178.45 | 184.6 | 15436600.0 | 184.6 |
| 2020-07-28 | 179.58 | 176.01 | 178.01 | 176.27 | 6125700.0 | 176.27 |
| 2020-07-27 | 178.46 | 172.39 | 173.92 | 177.98 | 6868800.0 | 177.98 |
| 2020-07-24 | 173.6 | 169.08 | 171.08 | 172.56 | 6256100.0 | 172.56 |
| 2020-07-23 | 180.75 | 171.94 | 178.15 | 173.86 | 6999600.0 | 173.86 |
| 2020-07-22 | 179.49 | 175.73 | 176.16 | 178.42 | 4669000.0 | 178.42 |
| 2020-07-21 | 179.46 | 174.32 | 179.25 | 175.58 | 5701800.0 | 175.58 |
| 2020-07-20 | 179.64 | 172.68 | 174.65 | 178.82 | 6025000.0 | 178.82 |
| 2020-07-17 | 174.56 | 169.54 | 171.5 | 173.92 | 7354000.0 | 173.92 |
| 2020-07-16 | 171.34 | 166.5 | 169.9 | 169.81 | 6630600.0 | 169.81 |
| 2020-07-15 | 173.36 | 169.01 | 172.99 | 172.06 | 6659700.0 | 172.06 |
| 2020-07-14 | 172.6 | 164.33 | 168.75 | 172.3 | 10624500.0 | 172.3 |
| 2020-07-13 | 180.66 | 170.74 | 180.42 | 171.51 | 10234800.0 | 171.51 |
| 2020-07-10 | 182.52 | 177.13 | 181.63 | 178.4 | 7583200.0 | 178.4 |
| 2020-07-09 | 183.99 | 179.15 | 183.4 | 183.23 | 6340000.0 | 183.23 |
| 2020-07-08 | 182.64 | 178.5 | 178.89 | 181.57 | 7233500.0 | 181.57 |
| 2020-07-07 | 179.95 | 176.31 | 177.69 | 177.28 | 5529400.0 | 177.28 |
| 2020-07-06 | 181.24 | 174.46 | 180.29 | 176.18 | 8348300.0 | 176.18 |
| 2020-07-02 | 179.8 | 176.72 | 179.69 | 177.21 | 5943600.0 | 177.21 |
| 2020-07-01 | 178.24 | 172.56 | 174.62 | 177.43 | 6869600.0 | 177.43 |
| 2020-06-30 | 174.69 | 169.41 | 170.7 | 174.23 | 6831900.0 | 174.23 |
| 2020-06-29 | 171.48 | 165.56 | 171.48 | 168.35 | 5423700.0 | 168.35 |
| 2020-06-26 | 173.71 | 168.6 | 173.71 | 170.87 | 8158700.0 | 170.87 |
| 2020-06-25 | 172.78 | 168.19 | 169.0 | 172.5 | 6650700.0 | 172.5 |
| 2020-06-24 | 173.48 | 164.29 | 170.6 | 168.0 | 8931800.0 | 168.0 |
| 2020-06-23 | 175.4 | 170.4 | 172.0 | 172.79 | 7693900.0 | 172.79 |
| 2020-06-22 | 170.9 | 165.55 | 165.58 | 170.26 | 7793800.0 | 170.26 |
| 2020-06-19 | 171.12 | 164.01 | 170.6 | 164.36 | 11332700.0 | 164.36 |
| 2020-06-18 | 168.83 | 164.31 | 164.72 | 168.05 | 8583700.0 | 168.05 |
| 2020-06-17 | 164.96 | 161.66 | 162.84 | 163.83 | 5579800.0 | 163.83 |
| 2020-06-16 | 162.83 | 158.3 | 160.19 | 161.22 | 6537300.0 | 161.22 |
| 2020-06-15 | 157.92 | 152.22 | 152.63 | 157.55 | 5115000.0 | 157.55 |
| 2020-06-12 | 157.21 | 151.89 | 157.06 | 155.26 | 7035700.0 | 155.26 |
| 2020-06-11 | 159.5 | 152.91 | 158.34 | 153.04 | 9041700.0 | 153.04 |
| 2020-06-10 | 160.89 | 157.6 | 157.6 | 159.91 | 5881800.0 | 159.91 |
| 2020-06-09 | 158.21 | 155.6 | 155.79 | 156.86 | 7265600.0 | 156.86 |
| 2020-06-08 | 156.21 | 153.11 | 154.28 | 156.09 | 5494400.0 | 156.09 |
| 2020-06-05 | 156.34 | 150.0 | 152.98 | 156.0 | 8446100.0 | 156.0 |
| 2020-06-04 | 159.48 | 153.63 | 156.7 | 154.6 | 7554500.0 | 154.6 |
| 2020-06-03 | 158.27 | 155.12 | 157.49 | 156.78 | 6732800.0 | 156.78 |
| 2020-06-02 | 157.6 | 154.61 | 156.0 | 157.49 | 6344400.0 | 157.49 |
| 2020-06-01 | 155.97 | 153.05 | 154.9 | 154.53 | 5658300.0 | 154.53 |
| 2020-05-29 | 155.33 | 148.93 | 150.5 | 155.01 | 10156100.0 | 155.01 |
| 2020-05-28 | 151.95 | 144.51 | 144.73 | 148.79 | 10026700.0 | 148.79 |
| 2020-05-27 | 146.4 | 140.02 | 145.48 | 145.96 | 9554800.0 | 145.96 |
| 2020-05-26 | 154.55 | 146.29 | 154.12 | 147.0 | 10267500.0 | 147.0 |
| 2020-05-22 | 151.0 | 147.36 | 148.26 | 150.86 | 5724100.0 | 150.86 |
| 2020-05-21 | 150.74 | 148.04 | 150.58 | 148.22 | 5612700.0 | 148.22 |
| 2020-05-20 | 151.08 | 147.9 | 148.0 | 150.94 | 7811300.0 | 150.94 |
| 2020-05-19 | 149.72 | 145.22 | 146.75 | 145.39 | 7779100.0 | 145.39 |
| 2020-05-18 | 149.18 | 145.99 | 148.12 | 146.24 | 8580500.0 | 146.24 |
| 2020-05-15 | 145.89 | 141.63 | 142.9 | 145.51 | 8361200.0 | 145.51 |
| 2020-05-14 | 144.7 | 141.43 | 142.07 | 144.41 | 9272900.0 | 144.41 |
| 2020-05-13 | 145.1 | 139.61 | 140.2 | 143.73 | 11142600.0 | 143.73 |
| 2020-05-12 | 145.65 | 140.91 | 144.0 | 141.03 | 9757600.0 | 141.03 |
| 2020-05-11 | 145.27 | 142.18 | 142.96 | 143.96 | 10273400.0 | 143.96 |
| 2020-05-08 | 146.4 | 142.11 | 143.25 | 144.96 | 13169400.0 | 144.96 |
| 2020-05-07 | 147.2 | 139.28 | 139.92 | 146.29 | 35487900.0 | 146.29 |
| 2020-05-06 | 129.59 | 126.12 | 127.05 | 128.31 | 14031200.0 | 128.31 |
| 2020-05-05 | 127.94 | 124.85 | 124.94 | 125.43 | 9241900.0 | 125.43 |
| 2020-05-04 | 124.18 | 120.31 | 121.26 | 123.66 | 7674400.0 | 123.66 |
| 2020-05-01 | 122.7 | 119.43 | 119.85 | 120.61 | 5613800.0 | 120.61 |
| 2020-04-30 | 123.45 | 120.62 | 121.35 | 123.0 | 7569800.0 | 123.0 |
| 2020-04-29 | 124.03 | 118.64 | 119.3 | 123.58 | 9891500.0 | 123.58 |
| 2020-04-28 | 122.0 | 115.9 | 121.66 | 116.14 | 9192300.0 | 116.14 |
| 2020-04-27 | 122.39 | 120.06 | 121.25 | 120.53 | 6678200.0 | 120.53 |
| 2020-04-24 | 120.47 | 115.4 | 115.47 | 120.18 | 10680400.0 | 120.18 |
| 2020-04-23 | 118.39 | 115.0 | 115.94 | 115.24 | 7563200.0 | 115.24 |
| 2020-04-22 | 116.0 | 109.91 | 110.29 | 115.19 | 12879900.0 | 115.19 |
| 2020-04-21 | 112.85 | 107.41 | 111.12 | 107.54 | 11736600.0 | 107.54 |
| 2020-04-20 | 114.3 | 110.03 | 110.9 | 112.17 | 10730700.0 | 112.17 |
| 2020-04-17 | 112.12 | 110.05 | 110.3 | 111.85 | 11069800.0 | 111.85 |
| 2020-04-16 | 109.53 | 106.57 | 109.5 | 108.31 | 9575600.0 | 108.31 |
| 2020-04-15 | 109.09 | 106.42 | 107.46 | 107.95 | 7821000.0 | 107.95 |
| 2020-04-14 | 110.98 | 107.93 | 109.0 | 109.79 | 8417900.0 | 109.79 |
| 2020-04-13 | 106.29 | 102.34 | 104.85 | 105.98 | 7716200.0 | 105.98 |
| 2020-04-09 | 108.7 | 104.78 | 105.63 | 105.84 | 10894900.0 | 105.84 |
| 2020-04-08 | 105.5 | 100.75 | 101.61 | 105.06 | 9385900.0 | 105.06 |
| 2020-04-07 | 106.23 | 99.9 | 105.25 | 100.28 | 10291500.0 | 100.28 |
| 2020-04-06 | 102.5 | 96.26 | 97.8 | 101.67 | 11999000.0 | 101.67 |
| 2020-04-03 | 92.95 | 89.88 | 92.79 | 92.39 | 7699500.0 | 92.39 |
| 2020-04-02 | 94.68 | 90.92 | 91.1 | 93.52 | 7077200.0 | 93.52 |
| 2020-04-01 | 94.67 | 90.38 | 92.72 | 91.38 | 9628400.0 | 91.38 |
| 2020-03-31 | 99.43 | 94.87 | 96.38 | 95.74 | 9881400.0 | 95.74 |
| 2020-03-30 | 98.26 | 94.37 | 95.5 | 97.03 | 8948600.0 | 97.03 |
| 2020-03-27 | 97.11 | 93.06 | 97.0 | 93.48 | 11312000.0 | 93.48 |
| 2020-03-26 | 100.93 | 95.64 | 96.31 | 100.63 | 9451200.0 | 100.63 |
| 2020-03-25 | 100.42 | 95.27 | 97.43 | 95.71 | 11814400.0 | 95.71 |
| 2020-03-24 | 98.0 | 89.4 | 89.4 | 97.29 | 13936500.0 | 97.29 |
| 2020-03-23 | 88.15 | 82.07 | 86.29 | 85.26 | 12969700.0 | 85.26 |
| 2020-03-20 | 96.23 | 86.21 | 95.64 | 86.68 | 14874400.0 | 86.68 |
| 2020-03-19 | 98.06 | 87.04 | 91.56 | 93.69 | 12181600.0 | 93.69 |
| 2020-03-18 | 95.1 | 86.15 | 91.86 | 91.46 | 16073300.0 | 91.46 |
| 2020-03-17 | 101.08 | 90.52 | 94.5 | 97.87 | 17969400.0 | 97.87 |
| 2020-03-16 | 103.15 | 91.23 | 94.0 | 92.72 | 16204900.0 | 92.72 |
| 2020-03-13 | 110.6 | 99.78 | 100.52 | 110.15 | 19170600.0 | 110.15 |
| 2020-03-12 | 104.78 | 94.5 | 96.56 | 96.96 | 20114400.0 | 96.96 |
| 2020-03-11 | 107.75 | 101.98 | 106.65 | 103.9 | 10756400.0 | 103.9 |
| 2020-03-10 | 109.74 | 103.17 | 105.3 | 109.74 | 11748500.0 | 109.74 |
| 2020-03-09 | 106.99 | 99.71 | 102.72 | 101.63 | 12458900.0 | 101.63 |
| 2020-03-06 | 111.57 | 107.58 | 107.95 | 110.89 | 8524300.0 | 110.89 |
| 2020-03-05 | 114.9 | 111.24 | 112.03 | 112.18 | 7671500.0 | 112.18 |
| 2020-03-04 | 115.39 | 110.62 | 112.04 | 115.3 | 8245200.0 | 115.3 |
| 2020-03-03 | 114.56 | 108.26 | 112.82 | 109.76 | 11912300.0 | 109.76 |
| 2020-03-02 | 113.05 | 106.53 | 107.46 | 112.86 | 13367000.0 | 112.86 |
| 2020-02-28 | 108.73 | 103.72 | 104.26 | 107.99 | 17216000.0 | 107.99 |
| 2020-02-27 | 112.05 | 106.3 | 106.3 | 107.84 | 15461900.0 | 107.84 |
| 2020-02-26 | 112.63 | 108.6 | 109.81 | 109.11 | 10301800.0 | 109.11 |
| 2020-02-25 | 116.42 | 109.33 | 115.67 | 109.66 | 13636100.0 | 109.66 |
| 2020-02-24 | 116.79 | 113.52 | 114.29 | 116.44 | 10139300.0 | 116.44 |
| 2020-02-21 | 121.85 | 118.53 | 121.72 | 119.49 | 5894500.0 | 119.49 |
| 2020-02-20 | 124.31 | 120.4 | 123.86 | 122.43 | 7212900.0 | 122.43 |
| 2020-02-19 | 124.45 | 122.3 | 122.63 | 123.91 | 4878600.0 | 123.91 |
| 2020-02-18 | 122.99 | 121.68 | 122.58 | 122.27 | 5085700.0 | 122.27 |