| 名前 | SBA Communications Corporation Class A Common Stock |
| ティッカー | SBAC |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 265.94 | 256.83 | 264.65 | 259.5 | 960700.0 | 259.5 |
| 2021-02-12 | 265.02 | 261.3 | 264.21 | 263.94 | 564400.0 | 263.94 |
| 2021-02-11 | 266.51 | 262.89 | 264.21 | 265.02 | 572000.0 | 265.02 |
| 2021-02-10 | 270.19 | 264.81 | 268.3 | 266.02 | 568100.0 | 266.02 |
| 2021-02-09 | 269.02 | 264.35 | 267.03 | 266.66 | 477800.0 | 266.66 |
| 2021-02-08 | 272.77 | 264.24 | 272.77 | 267.01 | 824900.0 | 267.01 |
| 2021-02-05 | 278.95 | 273.54 | 274.65 | 273.86 | 526200.0 | 273.86 |
| 2021-02-04 | 276.56 | 269.9 | 271.67 | 274.24 | 962200.0 | 274.24 |
| 2021-02-03 | 280.08 | 270.42 | 276.91 | 272.12 | 1308200.0 | 272.12 |
| 2021-02-02 | 285.19 | 279.2 | 280.32 | 281.9 | 1106100.0 | 281.9 |
| 2021-02-01 | 278.82 | 268.54 | 269.76 | 278.27 | 816800.0 | 278.27 |
| 2021-01-29 | 270.46 | 265.7 | 268.11 | 268.67 | 806100.0 | 268.67 |
| 2021-01-28 | 274.79 | 268.97 | 271.12 | 269.86 | 483500.0 | 269.86 |
| 2021-01-27 | 279.57 | 270.14 | 277.0 | 271.7 | 564700.0 | 271.7 |
| 2021-01-26 | 278.52 | 271.66 | 275.34 | 277.48 | 642600.0 | 277.48 |
| 2021-01-25 | 279.23 | 271.55 | 274.78 | 276.53 | 782700.0 | 276.53 |
| 2021-01-22 | 274.6 | 270.53 | 273.5 | 272.71 | 641500.0 | 272.71 |
| 2021-01-21 | 273.79 | 267.8 | 270.54 | 272.69 | 435900.0 | 272.69 |
| 2021-01-20 | 275.44 | 267.69 | 270.86 | 272.54 | 766300.0 | 272.54 |
| 2021-01-19 | 271.01 | 267.01 | 269.81 | 269.14 | 424100.0 | 269.14 |
| 2021-01-15 | 270.43 | 264.97 | 267.06 | 269.1 | 538800.0 | 269.1 |
| 2021-01-14 | 268.05 | 263.72 | 265.72 | 264.12 | 531800.0 | 264.12 |
| 2021-01-13 | 266.16 | 260.03 | 260.4 | 265.42 | 729700.0 | 265.42 |
| 2021-01-12 | 262.81 | 256.26 | 259.97 | 261.21 | 691900.0 | 261.21 |
| 2021-01-11 | 268.78 | 259.5 | 268.07 | 260.36 | 961100.0 | 260.36 |
| 2021-01-08 | 270.07 | 266.09 | 266.63 | 267.82 | 552500.0 | 267.82 |
| 2021-01-07 | 266.33 | 261.84 | 263.28 | 265.25 | 840200.0 | 265.25 |
| 2021-01-06 | 271.67 | 262.54 | 271.04 | 264.64 | 852600.0 | 264.64 |
| 2021-01-05 | 277.77 | 272.16 | 275.67 | 272.58 | 780700.0 | 272.58 |
| 2021-01-04 | 284.45 | 274.69 | 283.1 | 275.63 | 868000.0 | 275.63 |
| 2020-12-31 | 282.36 | 273.9 | 275.36 | 282.13 | 709500.0 | 282.13 |
| 2020-12-30 | 278.31 | 273.05 | 276.99 | 274.56 | 365200.0 | 274.56 |
| 2020-12-29 | 279.69 | 275.77 | 278.7 | 276.0 | 443500.0 | 276.0 |
| 2020-12-28 | 276.55 | 273.0 | 275.76 | 276.25 | 450700.0 | 276.25 |
| 2020-12-24 | 275.49 | 272.54 | 272.54 | 275.02 | 182800.0 | 275.02 |
| 2020-12-23 | 279.45 | 272.46 | 276.02 | 272.98 | 527800.0 | 272.98 |
| 2020-12-22 | 276.23 | 272.01 | 272.13 | 275.92 | 510300.0 | 275.92 |
| 2020-12-21 | 278.5 | 273.55 | 273.55 | 274.92 | 566600.0 | 274.92 |
| 2020-12-18 | 283.24 | 275.36 | 283.17 | 276.93 | 1621300.0 | 276.93 |
| 2020-12-17 | 283.16 | 276.76 | 276.8 | 282.04 | 694400.0 | 282.04 |
| 2020-12-16 | 279.46 | 274.96 | 277.96 | 275.76 | 586600.0 | 275.76 |
| 2020-12-15 | 277.16 | 273.96 | 276.11 | 276.29 | 495900.0 | 276.29 |
| 2020-12-14 | 279.49 | 273.62 | 277.68 | 274.17 | 588200.0 | 274.17 |
| 2020-12-11 | 276.59 | 272.36 | 276.02 | 275.62 | 653300.0 | 275.62 |
| 2020-12-10 | 278.85 | 274.08 | 276.09 | 275.6 | 594100.0 | 275.6 |
| 2020-12-09 | 280.02 | 274.57 | 278.92 | 275.88 | 648300.0 | 275.88 |
| 2020-12-08 | 284.37 | 278.35 | 282.79 | 280.85 | 484000.0 | 280.85 |
| 2020-12-07 | 289.68 | 281.93 | 283.71 | 283.79 | 560300.0 | 283.79 |
| 2020-12-04 | 289.31 | 284.21 | 286.72 | 286.45 | 447500.0 | 286.45 |
| 2020-12-03 | 287.9 | 283.06 | 284.64 | 286.4 | 526300.0 | 286.4 |
| 2020-12-02 | 289.46 | 281.22 | 287.69 | 284.48 | 571300.0 | 284.48 |
| 2020-12-01 | 289.64 | 285.81 | 289.14 | 288.78 | 913000.0 | 288.78 |
| 2020-11-30 | 287.41 | 282.65 | 285.59 | 287.18 | 1164000.0 | 287.18 |
| 2020-11-27 | 289.99 | 283.91 | 289.99 | 285.73 | 400800.0 | 285.73 |
| 2020-11-25 | 285.26 | 280.03 | 281.17 | 282.61 | 986600.0 | 282.61 |
| 2020-11-24 | 290.0 | 279.0 | 286.27 | 279.89 | 1184100.0 | 279.89 |
| 2020-11-23 | 291.07 | 285.52 | 290.18 | 286.27 | 608100.0 | 286.27 |
| 2020-11-20 | 298.82 | 289.09 | 298.82 | 290.1 | 662500.0 | 290.1 |
| 2020-11-19 | 300.38 | 293.48 | 297.58 | 297.76 | 460000.0 | 297.76 |
| 2020-11-18 | 302.75 | 295.45 | 296.9 | 298.52 | 503500.0 | 298.52 |
| 2020-11-17 | 301.14 | 294.18 | 294.5 | 298.78 | 418500.0 | 298.32 |
| 2020-11-16 | 307.07 | 294.79 | 303.59 | 295.41 | 571000.0 | 294.95 |
| 2020-11-13 | 304.82 | 297.27 | 298.77 | 304.0 | 408500.0 | 303.53 |
| 2020-11-12 | 304.95 | 293.73 | 298.97 | 296.97 | 547400.0 | 296.51 |
| 2020-11-11 | 305.25 | 290.97 | 293.28 | 298.59 | 767300.0 | 298.13 |
| 2020-11-10 | 297.54 | 286.42 | 297.54 | 290.64 | 793100.0 | 290.19 |
| 2020-11-09 | 312.13 | 296.45 | 309.59 | 297.47 | 940400.0 | 297.01 |
| 2020-11-06 | 308.68 | 302.02 | 308.28 | 306.62 | 503900.0 | 306.14 |
| 2020-11-05 | 306.99 | 302.1 | 303.27 | 305.82 | 437100.0 | 305.34 |
| 2020-11-04 | 307.26 | 292.56 | 293.17 | 302.02 | 545100.0 | 301.55 |
| 2020-11-03 | 298.04 | 288.08 | 297.0 | 291.01 | 1102300.0 | 290.56 |
| 2020-11-02 | 296.95 | 288.37 | 295.6 | 293.52 | 548700.0 | 293.06 |
| 2020-10-30 | 295.34 | 286.49 | 292.83 | 290.37 | 518300.0 | 289.92 |
| 2020-10-29 | 299.94 | 293.65 | 295.59 | 295.02 | 591000.0 | 294.56 |
| 2020-10-28 | 302.36 | 294.69 | 298.72 | 295.42 | 648600.0 | 294.96 |
| 2020-10-27 | 306.2 | 299.77 | 303.44 | 301.83 | 448500.0 | 301.36 |
| 2020-10-26 | 305.42 | 299.11 | 300.87 | 303.33 | 435600.0 | 302.86 |
| 2020-10-23 | 302.5 | 292.7 | 294.09 | 302.11 | 632200.0 | 301.64 |
| 2020-10-22 | 308.19 | 293.68 | 308.19 | 294.01 | 951500.0 | 293.55 |
| 2020-10-21 | 309.28 | 304.33 | 304.35 | 307.27 | 324000.0 | 306.79 |
| 2020-10-20 | 310.19 | 305.7 | 309.01 | 306.61 | 318000.0 | 306.13 |
| 2020-10-19 | 313.97 | 305.37 | 311.93 | 307.78 | 364800.0 | 307.3 |
| 2020-10-16 | 313.88 | 308.6 | 311.73 | 310.25 | 300700.0 | 309.77 |
| 2020-10-15 | 311.8 | 304.61 | 304.61 | 310.54 | 402700.0 | 310.06 |
| 2020-10-14 | 312.2 | 306.21 | 310.08 | 306.6 | 323100.0 | 306.12 |
| 2020-10-13 | 316.75 | 306.58 | 313.97 | 308.82 | 730300.0 | 308.34 |
| 2020-10-12 | 315.79 | 311.1 | 313.89 | 313.93 | 556600.0 | 313.44 |
| 2020-10-09 | 316.29 | 312.23 | 315.48 | 314.63 | 420600.0 | 314.14 |
| 2020-10-08 | 320.58 | 313.14 | 320.58 | 315.32 | 499800.0 | 314.83 |
| 2020-10-07 | 315.98 | 309.71 | 315.98 | 313.31 | 360600.0 | 312.82 |
| 2020-10-06 | 322.57 | 313.68 | 322.57 | 315.04 | 469100.0 | 314.55 |
| 2020-10-05 | 322.01 | 312.87 | 317.71 | 321.93 | 573800.0 | 321.43 |
| 2020-10-02 | 320.59 | 311.14 | 314.05 | 318.12 | 661300.0 | 317.62 |
| 2020-10-01 | 322.09 | 313.32 | 320.45 | 315.18 | 873800.0 | 314.69 |
| 2020-09-30 | 319.22 | 313.05 | 314.92 | 318.48 | 627900.0 | 317.98 |
| 2020-09-29 | 314.88 | 309.62 | 312.0 | 313.87 | 403600.0 | 313.38 |
| 2020-09-28 | 317.83 | 309.29 | 316.94 | 310.48 | 649200.0 | 310.0 |
| 2020-09-25 | 315.33 | 303.94 | 303.94 | 314.02 | 650800.0 | 313.53 |
| 2020-09-24 | 311.38 | 304.66 | 304.98 | 306.27 | 633200.0 | 305.79 |
| 2020-09-23 | 313.04 | 304.35 | 313.04 | 305.13 | 537000.0 | 304.66 |
| 2020-09-22 | 314.42 | 303.01 | 303.36 | 313.2 | 506700.0 | 312.71 |
| 2020-09-21 | 309.85 | 302.37 | 306.5 | 305.06 | 655000.0 | 304.59 |
| 2020-09-18 | 313.74 | 306.49 | 309.38 | 308.7 | 703700.0 | 308.22 |
| 2020-09-17 | 322.65 | 308.4 | 321.45 | 312.35 | 483800.0 | 311.86 |
| 2020-09-16 | 328.37 | 320.84 | 320.84 | 322.14 | 577900.0 | 321.64 |
| 2020-09-15 | 324.64 | 312.32 | 312.66 | 323.35 | 558900.0 | 322.85 |
| 2020-09-14 | 311.58 | 305.94 | 305.94 | 309.69 | 389400.0 | 309.21 |
| 2020-09-11 | 307.26 | 302.89 | 304.17 | 304.57 | 344900.0 | 304.1 |
| 2020-09-10 | 312.58 | 303.26 | 312.58 | 303.38 | 562400.0 | 302.91 |
| 2020-09-09 | 319.32 | 307.38 | 307.38 | 313.36 | 908800.0 | 312.87 |
| 2020-09-08 | 308.25 | 294.35 | 299.79 | 305.79 | 729800.0 | 305.31 |
| 2020-09-04 | 308.17 | 296.15 | 305.48 | 300.29 | 480400.0 | 299.82 |
| 2020-09-03 | 314.96 | 303.01 | 312.82 | 306.77 | 509300.0 | 306.29 |
| 2020-09-02 | 315.37 | 304.88 | 309.93 | 314.17 | 548400.0 | 313.68 |
| 2020-09-01 | 309.91 | 303.22 | 305.62 | 306.62 | 308400.0 | 306.14 |
| 2020-08-31 | 307.32 | 304.1 | 305.67 | 306.07 | 483100.0 | 305.59 |
| 2020-08-28 | 306.23 | 302.05 | 305.96 | 306.19 | 313000.0 | 305.71 |
| 2020-08-27 | 307.46 | 303.18 | 306.68 | 305.93 | 419600.0 | 305.45 |
| 2020-08-26 | 303.79 | 299.16 | 300.62 | 303.46 | 373400.0 | 302.99 |
| 2020-08-25 | 305.1 | 298.08 | 300.18 | 304.47 | 359700.0 | 304.0 |
| 2020-08-24 | 303.87 | 296.5 | 303.67 | 301.52 | 406700.0 | 301.05 |
| 2020-08-21 | 308.77 | 299.84 | 308.77 | 305.44 | 423600.0 | 304.5 |
| 2020-08-20 | 303.82 | 297.17 | 297.47 | 299.81 | 249300.0 | 298.89 |
| 2020-08-19 | 308.27 | 296.36 | 308.27 | 298.22 | 587800.0 | 297.3 |
| 2020-08-18 | 310.72 | 306.51 | 309.01 | 307.47 | 359000.0 | 306.52 |
| 2020-08-17 | 308.1 | 302.3 | 303.03 | 307.74 | 357700.0 | 306.79 |
| 2020-08-14 | 307.46 | 301.13 | 303.01 | 303.17 | 271200.0 | 302.24 |
| 2020-08-13 | 308.92 | 302.72 | 302.72 | 304.63 | 316700.0 | 303.69 |
| 2020-08-12 | 305.4 | 295.93 | 296.74 | 304.39 | 484000.0 | 303.45 |
| 2020-08-11 | 305.96 | 294.57 | 305.96 | 295.64 | 663500.0 | 294.73 |
| 2020-08-10 | 311.11 | 298.78 | 310.58 | 300.83 | 808100.0 | 299.9 |
| 2020-08-07 | 313.0 | 306.93 | 307.13 | 311.28 | 324200.0 | 310.32 |
| 2020-08-06 | 308.06 | 300.68 | 304.35 | 307.33 | 514500.0 | 306.38 |
| 2020-08-05 | 315.21 | 303.23 | 315.21 | 306.48 | 412300.0 | 305.54 |
| 2020-08-04 | 319.92 | 307.14 | 311.56 | 310.31 | 896500.0 | 309.36 |
| 2020-08-03 | 312.82 | 304.07 | 310.62 | 305.39 | 441400.0 | 304.45 |
| 2020-07-31 | 314.34 | 307.95 | 313.72 | 311.54 | 530800.0 | 310.58 |
| 2020-07-30 | 315.0 | 309.04 | 310.0 | 311.41 | 707900.0 | 310.45 |
| 2020-07-29 | 321.19 | 312.2 | 312.2 | 317.57 | 665600.0 | 316.59 |
| 2020-07-28 | 312.96 | 305.02 | 305.82 | 312.24 | 774900.0 | 311.28 |
| 2020-07-27 | 308.21 | 298.07 | 298.93 | 304.49 | 671300.0 | 303.55 |
| 2020-07-24 | 301.28 | 295.22 | 298.49 | 298.68 | 520200.0 | 297.76 |
| 2020-07-23 | 302.33 | 294.19 | 298.68 | 298.68 | 537500.0 | 297.76 |
| 2020-07-22 | 299.58 | 295.21 | 297.17 | 298.2 | 319200.0 | 297.28 |
| 2020-07-21 | 303.48 | 295.58 | 301.76 | 296.85 | 480500.0 | 295.94 |
| 2020-07-20 | 304.98 | 296.78 | 296.78 | 300.78 | 472800.0 | 299.85 |
| 2020-07-17 | 300.23 | 291.04 | 296.19 | 297.64 | 397500.0 | 296.72 |
| 2020-07-16 | 293.24 | 289.04 | 292.59 | 291.56 | 393300.0 | 290.66 |
| 2020-07-15 | 298.25 | 288.97 | 297.91 | 292.91 | 745400.0 | 292.01 |
| 2020-07-14 | 298.26 | 291.43 | 297.02 | 297.12 | 712600.0 | 296.21 |
| 2020-07-13 | 304.22 | 289.03 | 300.99 | 291.73 | 741300.0 | 290.83 |
| 2020-07-10 | 309.83 | 301.71 | 308.92 | 304.42 | 521500.0 | 303.48 |
| 2020-07-09 | 308.16 | 300.13 | 302.26 | 307.78 | 380600.0 | 306.83 |
| 2020-07-08 | 308.33 | 301.98 | 307.73 | 303.18 | 489700.0 | 302.25 |
| 2020-07-07 | 310.86 | 298.91 | 300.23 | 305.49 | 549200.0 | 304.55 |
| 2020-07-06 | 309.99 | 301.21 | 304.5 | 302.39 | 728600.0 | 301.46 |
| 2020-07-02 | 307.7 | 300.09 | 304.13 | 300.58 | 594400.0 | 299.66 |
| 2020-07-01 | 303.3 | 291.04 | 297.72 | 301.35 | 623300.0 | 300.42 |
| 2020-06-30 | 299.7 | 289.56 | 289.68 | 297.92 | 772000.0 | 297.0 |
| 2020-06-29 | 298.32 | 287.14 | 298.32 | 289.18 | 632900.0 | 288.29 |
| 2020-06-26 | 295.94 | 285.95 | 291.33 | 294.19 | 4149300.0 | 293.28 |
| 2020-06-25 | 289.52 | 281.15 | 284.59 | 289.29 | 1002800.0 | 288.4 |
| 2020-06-24 | 295.18 | 281.99 | 291.75 | 287.77 | 1086500.0 | 286.88 |
| 2020-06-23 | 299.45 | 292.01 | 297.95 | 293.78 | 661600.0 | 292.88 |
| 2020-06-22 | 302.93 | 291.14 | 300.85 | 297.12 | 844800.0 | 296.21 |
| 2020-06-19 | 307.53 | 288.87 | 292.01 | 302.3 | 2357800.0 | 301.37 |
| 2020-06-18 | 299.71 | 288.6 | 298.18 | 289.29 | 792100.0 | 288.4 |
| 2020-06-17 | 306.78 | 297.34 | 305.65 | 297.89 | 773500.0 | 296.97 |
| 2020-06-16 | 305.45 | 294.9 | 305.45 | 302.04 | 690400.0 | 301.11 |
| 2020-06-15 | 299.77 | 289.66 | 293.77 | 299.37 | 582700.0 | 298.45 |
| 2020-06-12 | 298.97 | 292.46 | 294.95 | 297.37 | 596900.0 | 296.46 |
| 2020-06-11 | 306.09 | 289.53 | 306.09 | 290.0 | 1060400.0 | 289.11 |
| 2020-06-10 | 311.32 | 300.79 | 307.66 | 306.12 | 583500.0 | 305.18 |
| 2020-06-09 | 309.68 | 294.08 | 299.63 | 308.25 | 875200.0 | 307.3 |
| 2020-06-08 | 298.75 | 293.19 | 295.5 | 294.64 | 1122800.0 | 293.73 |
| 2020-06-05 | 312.68 | 294.81 | 312.68 | 297.18 | 1385200.0 | 296.27 |
| 2020-06-04 | 314.99 | 298.85 | 312.19 | 300.59 | 864100.0 | 299.67 |
| 2020-06-03 | 323.02 | 312.33 | 312.33 | 314.95 | 606200.0 | 313.98 |
| 2020-06-02 | 319.98 | 314.15 | 314.35 | 318.26 | 609600.0 | 317.28 |
| 2020-06-01 | 320.77 | 311.69 | 314.68 | 317.68 | 715700.0 | 316.7 |
| 2020-05-29 | 315.01 | 306.02 | 310.81 | 314.13 | 727300.0 | 313.16 |
| 2020-05-28 | 313.46 | 303.81 | 304.0 | 310.69 | 564500.0 | 309.73 |
| 2020-05-27 | 303.0 | 289.95 | 293.02 | 302.89 | 639400.0 | 301.96 |
| 2020-05-26 | 296.6 | 285.83 | 293.62 | 293.49 | 771600.0 | 292.12 |
| 2020-05-22 | 290.59 | 279.52 | 282.25 | 289.96 | 858600.0 | 288.61 |
| 2020-05-21 | 284.33 | 279.49 | 280.71 | 281.29 | 495500.0 | 279.98 |
| 2020-05-20 | 290.35 | 279.0 | 286.89 | 283.75 | 505400.0 | 282.43 |
| 2020-05-19 | 293.33 | 284.05 | 285.14 | 284.3 | 473500.0 | 282.98 |
| 2020-05-18 | 292.68 | 284.46 | 292.11 | 289.33 | 847300.0 | 287.98 |
| 2020-05-15 | 285.44 | 276.36 | 282.29 | 284.1 | 596300.0 | 282.78 |
| 2020-05-14 | 285.14 | 278.86 | 278.86 | 282.93 | 682000.0 | 281.61 |
| 2020-05-13 | 294.25 | 283.29 | 288.73 | 284.09 | 789400.0 | 282.77 |
| 2020-05-12 | 298.83 | 288.8 | 296.56 | 289.17 | 666000.0 | 287.82 |
| 2020-05-11 | 300.75 | 288.96 | 289.8 | 296.56 | 1005600.0 | 295.18 |
| 2020-05-08 | 294.43 | 289.09 | 291.12 | 291.86 | 708500.0 | 290.5 |
| 2020-05-07 | 292.95 | 284.52 | 290.59 | 286.13 | 874600.0 | 284.8 |
| 2020-05-06 | 300.02 | 285.22 | 295.95 | 288.35 | 818900.0 | 287.01 |
| 2020-05-05 | 297.95 | 285.04 | 285.04 | 294.51 | 730900.0 | 293.14 |
| 2020-05-04 | 293.36 | 278.12 | 290.77 | 288.5 | 797600.0 | 287.16 |
| 2020-05-01 | 292.32 | 285.17 | 287.96 | 286.76 | 584100.0 | 285.42 |
| 2020-04-30 | 292.47 | 285.88 | 288.08 | 289.92 | 1679300.0 | 288.57 |
| 2020-04-29 | 309.69 | 291.05 | 306.02 | 291.47 | 1031500.0 | 290.11 |
| 2020-04-28 | 317.11 | 305.03 | 317.11 | 305.31 | 662500.0 | 303.89 |
| 2020-04-27 | 309.62 | 303.49 | 306.62 | 308.8 | 653000.0 | 307.36 |
| 2020-04-24 | 308.45 | 297.14 | 308.33 | 305.79 | 731700.0 | 304.37 |
| 2020-04-23 | 313.46 | 303.83 | 306.17 | 306.67 | 637200.0 | 305.24 |
| 2020-04-22 | 310.0 | 296.59 | 298.5 | 306.56 | 608200.0 | 305.13 |
| 2020-04-21 | 302.75 | 293.25 | 298.36 | 294.03 | 555800.0 | 292.66 |
| 2020-04-20 | 311.75 | 299.64 | 311.75 | 300.27 | 585500.0 | 298.87 |
| 2020-04-17 | 315.84 | 308.34 | 313.57 | 314.83 | 762700.0 | 313.36 |
| 2020-04-16 | 309.77 | 300.13 | 300.52 | 308.7 | 584900.0 | 307.26 |
| 2020-04-15 | 303.57 | 295.0 | 302.58 | 301.82 | 661200.0 | 300.41 |
| 2020-04-14 | 308.77 | 290.01 | 293.81 | 302.61 | 805800.0 | 301.2 |
| 2020-04-13 | 304.05 | 284.93 | 302.88 | 289.0 | 601700.0 | 287.65 |
| 2020-04-09 | 314.84 | 297.77 | 304.9 | 305.81 | 1386200.0 | 304.39 |
| 2020-04-08 | 303.73 | 277.52 | 279.07 | 302.06 | 864100.0 | 300.65 |
| 2020-04-07 | 290.0 | 276.49 | 289.5 | 276.66 | 734100.0 | 275.37 |
| 2020-04-06 | 279.32 | 268.44 | 272.88 | 277.46 | 1380500.0 | 276.17 |
| 2020-04-03 | 276.24 | 260.39 | 272.91 | 264.8 | 668600.0 | 263.57 |
| 2020-04-02 | 278.64 | 256.37 | 259.55 | 274.94 | 1091700.0 | 273.66 |
| 2020-04-01 | 268.0 | 252.16 | 258.3 | 260.47 | 834500.0 | 259.26 |
| 2020-03-31 | 274.29 | 262.44 | 273.79 | 269.97 | 1856000.0 | 268.71 |
| 2020-03-30 | 280.4 | 260.12 | 269.42 | 278.66 | 824700.0 | 277.36 |
| 2020-03-27 | 270.04 | 251.25 | 251.25 | 261.38 | 849700.0 | 260.16 |
| 2020-03-26 | 267.27 | 243.37 | 245.13 | 264.49 | 1038400.0 | 263.26 |
| 2020-03-25 | 251.22 | 237.99 | 237.99 | 243.14 | 1178900.0 | 242.01 |
| 2020-03-24 | 244.87 | 220.54 | 221.93 | 242.24 | 1703100.0 | 241.11 |
| 2020-03-23 | 231.51 | 205.2 | 231.51 | 215.46 | 1736200.0 | 214.46 |
| 2020-03-20 | 249.24 | 228.13 | 247.22 | 229.33 | 1384300.0 | 228.26 |
| 2020-03-19 | 261.9 | 232.7 | 261.9 | 245.14 | 1396200.0 | 244.0 |
| 2020-03-18 | 279.86 | 254.41 | 268.54 | 260.25 | 1528900.0 | 259.04 |
| 2020-03-17 | 280.74 | 254.9 | 264.63 | 274.46 | 1576700.0 | 273.18 |
| 2020-03-16 | 276.45 | 246.58 | 259.56 | 256.71 | 1664800.0 | 255.51 |
| 2020-03-13 | 282.7 | 265.75 | 276.37 | 281.89 | 1530100.0 | 280.58 |
| 2020-03-12 | 282.05 | 245.53 | 257.15 | 263.96 | 1721500.0 | 262.73 |
| 2020-03-11 | 280.33 | 271.21 | 272.91 | 274.7 | 1096000.0 | 273.42 |
| 2020-03-10 | 282.74 | 265.31 | 270.29 | 281.89 | 1176900.0 | 280.58 |
| 2020-03-09 | 276.05 | 264.09 | 270.44 | 264.71 | 1079100.0 | 263.48 |
| 2020-03-06 | 295.78 | 276.79 | 292.64 | 285.57 | 1049600.0 | 283.78 |
| 2020-03-05 | 303.69 | 295.88 | 297.49 | 300.32 | 1020600.0 | 298.43 |
| 2020-03-04 | 304.61 | 287.5 | 288.62 | 303.24 | 1180800.0 | 301.34 |
| 2020-03-03 | 295.4 | 281.94 | 285.0 | 286.66 | 1193900.0 | 284.86 |
| 2020-03-02 | 285.2 | 265.95 | 266.95 | 285.05 | 1231500.0 | 283.26 |
| 2020-02-28 | 268.44 | 257.22 | 267.05 | 265.09 | 1942500.0 | 263.43 |
| 2020-02-27 | 288.4 | 270.58 | 283.0 | 271.89 | 1324900.0 | 270.18 |
| 2020-02-26 | 293.28 | 285.22 | 292.51 | 288.28 | 844400.0 | 286.47 |
| 2020-02-25 | 302.39 | 287.49 | 295.88 | 291.09 | 881600.0 | 289.26 |
| 2020-02-24 | 299.04 | 294.29 | 295.8 | 295.51 | 825400.0 | 293.66 |
| 2020-02-21 | 309.85 | 287.38 | 292.43 | 295.65 | 1696000.0 | 293.79 |
| 2020-02-20 | 292.39 | 286.02 | 289.59 | 292.13 | 606300.0 | 290.3 |
| 2020-02-19 | 293.93 | 289.33 | 293.93 | 289.85 | 576300.0 | 288.03 |
| 2020-02-18 | 294.74 | 289.82 | 294.61 | 291.72 | 581200.0 | 289.89 |