| 名前 | SVB Financial Group Common Stock |
| ティッカー | SIVB |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 528.52 | 509.65 | 510.0 | 525.15 | 330800.0 | 525.15 |
| 2021-02-12 | 507.47 | 499.56 | 502.26 | 506.5 | 230900.0 | 506.5 |
| 2021-02-11 | 509.33 | 491.93 | 503.57 | 500.39 | 247600.0 | 500.39 |
| 2021-02-10 | 508.56 | 495.0 | 507.65 | 500.99 | 407900.0 | 500.99 |
| 2021-02-09 | 509.7 | 501.0 | 501.5 | 504.95 | 324600.0 | 504.95 |
| 2021-02-08 | 504.9 | 489.26 | 489.26 | 504.16 | 347500.0 | 504.16 |
| 2021-02-05 | 497.35 | 483.59 | 495.96 | 490.91 | 273700.0 | 490.91 |
| 2021-02-04 | 493.42 | 468.21 | 470.5 | 489.49 | 456500.0 | 489.49 |
| 2021-02-03 | 474.42 | 464.1 | 467.12 | 472.32 | 319000.0 | 472.32 |
| 2021-02-02 | 474.38 | 460.57 | 462.8 | 468.11 | 406800.0 | 468.11 |
| 2021-02-01 | 458.5 | 438.03 | 444.66 | 456.53 | 786200.0 | 456.53 |
| 2021-01-29 | 457.42 | 435.77 | 449.36 | 437.78 | 691100.0 | 437.78 |
| 2021-01-28 | 459.93 | 449.7 | 456.62 | 451.96 | 686900.0 | 451.96 |
| 2021-01-27 | 473.33 | 447.37 | 465.1 | 448.1 | 707300.0 | 448.1 |
| 2021-01-26 | 488.65 | 479.82 | 483.97 | 482.11 | 419300.0 | 482.11 |
| 2021-01-25 | 482.0 | 467.06 | 477.94 | 480.75 | 440200.0 | 480.75 |
| 2021-01-22 | 497.85 | 473.85 | 480.19 | 480.15 | 710700.0 | 480.15 |
| 2021-01-21 | 465.69 | 453.11 | 464.58 | 455.59 | 578600.0 | 455.59 |
| 2021-01-20 | 477.12 | 457.51 | 476.02 | 462.71 | 620400.0 | 462.71 |
| 2021-01-19 | 474.9 | 461.23 | 471.17 | 470.66 | 533400.0 | 470.66 |
| 2021-01-15 | 466.34 | 450.94 | 462.79 | 461.43 | 558300.0 | 461.43 |
| 2021-01-14 | 474.4 | 443.35 | 445.0 | 465.63 | 720100.0 | 465.63 |
| 2021-01-13 | 449.92 | 438.07 | 448.26 | 442.19 | 559700.0 | 442.19 |
| 2021-01-12 | 448.52 | 430.12 | 434.41 | 446.72 | 541900.0 | 446.72 |
| 2021-01-11 | 434.46 | 419.8 | 420.87 | 434.06 | 302300.0 | 434.06 |
| 2021-01-08 | 433.15 | 412.23 | 433.15 | 424.03 | 560200.0 | 424.03 |
| 2021-01-07 | 437.56 | 421.51 | 423.24 | 431.34 | 656600.0 | 431.34 |
| 2021-01-06 | 418.36 | 390.43 | 393.5 | 415.51 | 599000.0 | 415.51 |
| 2021-01-05 | 388.05 | 376.4 | 382.32 | 386.16 | 635700.0 | 386.16 |
| 2021-01-04 | 392.0 | 378.75 | 385.66 | 387.34 | 428600.0 | 387.34 |
| 2020-12-31 | 389.06 | 379.45 | 379.45 | 387.83 | 183800.0 | 387.83 |
| 2020-12-30 | 383.85 | 376.06 | 376.5 | 383.55 | 181400.0 | 383.55 |
| 2020-12-29 | 378.02 | 371.0 | 377.06 | 376.0 | 198700.0 | 376.0 |
| 2020-12-28 | 381.22 | 376.14 | 378.96 | 378.01 | 230000.0 | 378.01 |
| 2020-12-24 | 379.93 | 372.09 | 379.93 | 375.99 | 75000.0 | 375.99 |
| 2020-12-23 | 379.77 | 368.85 | 371.0 | 377.52 | 299100.0 | 377.52 |
| 2020-12-22 | 372.55 | 366.59 | 367.25 | 368.2 | 263700.0 | 368.2 |
| 2020-12-21 | 368.05 | 355.37 | 359.42 | 367.5 | 348100.0 | 367.5 |
| 2020-12-18 | 366.1 | 353.03 | 365.0 | 357.8 | 788800.0 | 357.8 |
| 2020-12-17 | 365.28 | 356.16 | 359.27 | 364.86 | 312500.0 | 364.86 |
| 2020-12-16 | 358.84 | 350.09 | 357.33 | 358.34 | 440200.0 | 358.34 |
| 2020-12-15 | 359.8 | 353.2 | 355.83 | 357.2 | 313000.0 | 357.2 |
| 2020-12-14 | 357.0 | 349.48 | 356.62 | 349.49 | 416100.0 | 349.49 |
| 2020-12-11 | 355.1 | 348.36 | 350.75 | 349.9 | 307900.0 | 349.9 |
| 2020-12-10 | 355.15 | 337.83 | 337.84 | 353.73 | 417600.0 | 353.73 |
| 2020-12-09 | 357.0 | 345.79 | 356.17 | 348.13 | 405300.0 | 348.13 |
| 2020-12-08 | 356.91 | 350.96 | 351.55 | 354.26 | 188400.0 | 354.26 |
| 2020-12-07 | 358.58 | 350.31 | 352.0 | 354.96 | 302900.0 | 354.96 |
| 2020-12-04 | 360.27 | 354.12 | 358.61 | 358.32 | 234900.0 | 358.32 |
| 2020-12-03 | 359.58 | 350.78 | 353.23 | 356.47 | 231700.0 | 356.47 |
| 2020-12-02 | 358.82 | 350.55 | 354.6 | 353.15 | 328300.0 | 353.15 |
| 2020-12-01 | 359.39 | 347.5 | 353.03 | 355.17 | 329900.0 | 355.17 |
| 2020-11-30 | 354.08 | 342.93 | 351.92 | 344.86 | 397500.0 | 344.86 |
| 2020-11-27 | 358.96 | 350.16 | 356.96 | 353.79 | 210400.0 | 353.79 |
| 2020-11-25 | 357.02 | 350.53 | 355.0 | 354.58 | 298000.0 | 354.58 |
| 2020-11-24 | 363.1 | 352.08 | 356.01 | 361.83 | 369900.0 | 361.83 |
| 2020-11-23 | 360.86 | 344.67 | 360.83 | 348.81 | 459200.0 | 348.81 |
| 2020-11-20 | 359.12 | 347.17 | 350.13 | 356.94 | 421300.0 | 356.94 |
| 2020-11-19 | 355.42 | 341.23 | 348.05 | 354.67 | 217700.0 | 354.67 |
| 2020-11-18 | 356.3 | 346.75 | 349.97 | 347.5 | 312500.0 | 347.5 |
| 2020-11-17 | 351.03 | 340.35 | 351.03 | 348.34 | 367900.0 | 348.34 |
| 2020-11-16 | 356.21 | 342.29 | 354.09 | 354.62 | 501000.0 | 354.62 |
| 2020-11-13 | 349.45 | 336.91 | 336.91 | 345.91 | 488800.0 | 345.91 |
| 2020-11-12 | 332.59 | 324.56 | 327.62 | 331.63 | 460500.0 | 331.63 |
| 2020-11-11 | 339.0 | 325.82 | 338.28 | 328.82 | 298000.0 | 328.82 |
| 2020-11-10 | 338.71 | 330.54 | 335.06 | 336.55 | 346500.0 | 336.55 |
| 2020-11-09 | 346.8 | 322.76 | 332.71 | 332.04 | 750100.0 | 332.04 |
| 2020-11-06 | 320.0 | 312.34 | 313.06 | 313.37 | 273700.0 | 313.37 |
| 2020-11-05 | 314.58 | 298.96 | 298.99 | 312.67 | 374600.0 | 312.67 |
| 2020-11-04 | 305.0 | 291.62 | 304.35 | 296.56 | 406100.0 | 296.56 |
| 2020-11-03 | 313.67 | 305.68 | 310.17 | 310.57 | 608700.0 | 310.57 |
| 2020-11-02 | 308.16 | 292.19 | 292.64 | 306.98 | 531600.0 | 306.98 |
| 2020-10-30 | 290.96 | 279.5 | 282.1 | 290.7 | 424000.0 | 290.7 |
| 2020-10-29 | 284.1 | 264.6 | 264.6 | 282.07 | 340300.0 | 282.07 |
| 2020-10-28 | 285.33 | 278.16 | 282.0 | 278.54 | 339300.0 | 278.54 |
| 2020-10-27 | 292.01 | 286.05 | 286.32 | 289.56 | 404200.0 | 289.56 |
| 2020-10-26 | 293.87 | 286.38 | 291.22 | 289.94 | 247900.0 | 289.94 |
| 2020-10-23 | 307.75 | 290.08 | 291.99 | 296.38 | 684400.0 | 296.38 |
| 2020-10-22 | 289.26 | 277.8 | 277.96 | 285.06 | 705700.0 | 285.06 |
| 2020-10-21 | 282.82 | 274.07 | 274.07 | 277.4 | 188000.0 | 277.4 |
| 2020-10-20 | 281.16 | 273.19 | 274.51 | 275.95 | 215500.0 | 275.95 |
| 2020-10-19 | 278.78 | 270.07 | 276.25 | 270.63 | 184200.0 | 270.63 |
| 2020-10-16 | 276.83 | 271.15 | 274.77 | 273.21 | 232100.0 | 273.21 |
| 2020-10-15 | 274.85 | 263.34 | 265.17 | 273.39 | 207100.0 | 273.39 |
| 2020-10-14 | 272.0 | 267.45 | 267.78 | 267.78 | 268100.0 | 267.78 |
| 2020-10-13 | 276.6 | 268.04 | 276.6 | 269.04 | 232700.0 | 269.04 |
| 2020-10-12 | 277.87 | 273.09 | 274.56 | 276.29 | 193200.0 | 276.29 |
| 2020-10-09 | 278.49 | 271.45 | 274.36 | 274.64 | 255200.0 | 274.64 |
| 2020-10-08 | 273.71 | 265.94 | 266.53 | 273.2 | 382000.0 | 273.2 |
| 2020-10-07 | 268.69 | 258.43 | 258.43 | 266.53 | 371900.0 | 266.53 |
| 2020-10-06 | 263.13 | 252.98 | 258.67 | 254.06 | 298700.0 | 254.06 |
| 2020-10-05 | 255.31 | 247.07 | 254.93 | 254.81 | 215900.0 | 254.81 |
| 2020-10-02 | 248.35 | 239.51 | 239.51 | 245.65 | 232800.0 | 245.65 |
| 2020-10-01 | 246.46 | 240.01 | 243.06 | 245.3 | 314900.0 | 245.3 |
| 2020-09-30 | 245.34 | 236.06 | 238.53 | 240.62 | 311600.0 | 240.62 |
| 2020-09-29 | 238.83 | 234.21 | 235.42 | 237.09 | 311400.0 | 237.09 |
| 2020-09-28 | 240.45 | 233.69 | 235.42 | 237.48 | 223100.0 | 237.48 |
| 2020-09-25 | 229.94 | 221.55 | 222.58 | 229.59 | 284300.0 | 229.59 |
| 2020-09-24 | 230.92 | 223.3 | 227.84 | 225.51 | 282500.0 | 225.51 |
| 2020-09-23 | 238.41 | 226.23 | 232.62 | 226.62 | 349600.0 | 226.62 |
| 2020-09-22 | 241.0 | 229.27 | 236.88 | 230.47 | 343500.0 | 230.47 |
| 2020-09-21 | 248.34 | 235.17 | 239.74 | 237.86 | 426700.0 | 237.86 |
| 2020-09-18 | 248.85 | 244.48 | 244.59 | 246.37 | 496100.0 | 246.37 |
| 2020-09-17 | 248.47 | 244.25 | 245.29 | 245.91 | 281200.0 | 245.91 |
| 2020-09-16 | 255.33 | 245.82 | 249.36 | 249.67 | 332900.0 | 249.67 |
| 2020-09-15 | 251.5 | 242.94 | 251.09 | 248.23 | 431100.0 | 248.23 |
| 2020-09-14 | 253.76 | 247.4 | 250.11 | 250.68 | 340300.0 | 250.68 |
| 2020-09-11 | 251.03 | 244.3 | 250.16 | 248.59 | 313200.0 | 248.59 |
| 2020-09-10 | 261.94 | 247.78 | 259.09 | 248.33 | 473300.0 | 248.33 |
| 2020-09-09 | 257.25 | 251.26 | 255.0 | 256.23 | 399900.0 | 256.23 |
| 2020-09-08 | 257.74 | 248.71 | 253.17 | 253.38 | 495100.0 | 253.38 |
| 2020-09-04 | 266.23 | 252.9 | 262.96 | 259.73 | 457400.0 | 259.73 |
| 2020-09-03 | 267.81 | 257.1 | 262.71 | 259.0 | 304000.0 | 259.0 |
| 2020-09-02 | 260.31 | 253.95 | 256.99 | 259.21 | 284200.0 | 259.21 |
| 2020-09-01 | 257.46 | 250.61 | 253.2 | 256.16 | 267100.0 | 256.16 |
| 2020-08-31 | 257.15 | 251.57 | 254.52 | 255.38 | 316500.0 | 255.38 |
| 2020-08-28 | 255.73 | 251.73 | 255.61 | 255.01 | 297600.0 | 255.01 |
| 2020-08-27 | 254.25 | 249.97 | 250.61 | 252.04 | 193800.0 | 252.04 |
| 2020-08-26 | 254.29 | 248.74 | 254.29 | 249.35 | 319900.0 | 249.35 |
| 2020-08-25 | 256.98 | 250.96 | 252.01 | 254.51 | 401900.0 | 254.51 |
| 2020-08-24 | 249.67 | 239.43 | 240.38 | 249.36 | 229300.0 | 249.36 |
| 2020-08-21 | 242.45 | 237.96 | 240.26 | 239.42 | 152900.0 | 239.42 |
| 2020-08-20 | 241.49 | 237.56 | 240.7 | 240.71 | 135800.0 | 240.71 |
| 2020-08-19 | 245.52 | 240.48 | 241.01 | 243.05 | 180700.0 | 243.05 |
| 2020-08-18 | 247.58 | 240.31 | 247.51 | 241.51 | 195100.0 | 241.51 |
| 2020-08-17 | 249.65 | 244.67 | 249.65 | 245.69 | 168900.0 | 245.69 |
| 2020-08-14 | 253.15 | 245.43 | 246.22 | 250.38 | 210700.0 | 250.38 |
| 2020-08-13 | 256.36 | 249.04 | 253.42 | 249.6 | 212700.0 | 249.6 |
| 2020-08-12 | 259.14 | 248.66 | 256.55 | 252.98 | 340700.0 | 252.98 |
| 2020-08-11 | 256.13 | 245.95 | 246.88 | 252.86 | 611100.0 | 252.86 |
| 2020-08-10 | 243.65 | 237.59 | 238.83 | 240.1 | 211300.0 | 240.1 |
| 2020-08-07 | 237.34 | 225.95 | 225.95 | 237.34 | 214000.0 | 237.34 |
| 2020-08-06 | 232.07 | 228.2 | 229.51 | 229.38 | 144900.0 | 229.38 |
| 2020-08-05 | 232.44 | 228.65 | 229.85 | 231.76 | 178900.0 | 231.76 |
| 2020-08-04 | 229.99 | 224.44 | 229.99 | 226.71 | 186400.0 | 226.71 |
| 2020-08-03 | 229.93 | 221.87 | 223.66 | 227.58 | 199100.0 | 227.58 |
| 2020-07-31 | 226.6 | 220.33 | 226.21 | 224.27 | 301300.0 | 224.27 |
| 2020-07-30 | 225.69 | 217.23 | 222.76 | 225.35 | 168000.0 | 225.35 |
| 2020-07-29 | 228.84 | 220.35 | 220.77 | 228.78 | 253900.0 | 228.78 |
| 2020-07-28 | 226.38 | 221.18 | 225.0 | 221.48 | 192500.0 | 221.48 |
| 2020-07-27 | 232.5 | 223.52 | 227.83 | 225.69 | 341800.0 | 225.69 |
| 2020-07-24 | 234.79 | 223.86 | 223.86 | 230.43 | 465500.0 | 230.43 |
| 2020-07-23 | 227.25 | 222.52 | 222.7 | 224.89 | 402100.0 | 224.89 |
| 2020-07-22 | 223.06 | 219.12 | 221.89 | 222.0 | 217400.0 | 222.0 |
| 2020-07-21 | 226.57 | 219.95 | 220.0 | 224.73 | 231000.0 | 224.73 |
| 2020-07-20 | 217.93 | 214.78 | 216.5 | 216.86 | 212500.0 | 216.86 |
| 2020-07-17 | 220.61 | 216.02 | 220.61 | 217.57 | 199300.0 | 217.57 |
| 2020-07-16 | 223.74 | 214.84 | 216.22 | 220.18 | 262000.0 | 220.18 |
| 2020-07-15 | 221.86 | 212.49 | 214.06 | 220.78 | 377100.0 | 220.78 |
| 2020-07-14 | 217.98 | 204.78 | 217.98 | 208.11 | 460300.0 | 208.11 |
| 2020-07-13 | 219.2 | 211.76 | 215.55 | 214.43 | 332200.0 | 214.43 |
| 2020-07-10 | 212.3 | 202.39 | 202.39 | 212.0 | 247700.0 | 212.0 |
| 2020-07-09 | 211.84 | 199.7 | 210.6 | 201.65 | 399100.0 | 201.65 |
| 2020-07-08 | 211.0 | 204.25 | 209.02 | 209.92 | 336700.0 | 209.92 |
| 2020-07-07 | 211.69 | 207.31 | 211.58 | 207.78 | 254400.0 | 207.78 |
| 2020-07-06 | 220.0 | 210.34 | 213.26 | 213.41 | 306400.0 | 213.41 |
| 2020-07-02 | 215.94 | 206.0 | 210.28 | 208.34 | 294500.0 | 208.34 |
| 2020-07-01 | 215.53 | 204.38 | 213.0 | 206.28 | 353900.0 | 206.28 |
| 2020-06-30 | 217.44 | 205.63 | 206.88 | 215.53 | 433100.0 | 215.53 |
| 2020-06-29 | 207.73 | 203.47 | 207.6 | 206.89 | 390200.0 | 206.89 |
| 2020-06-26 | 211.33 | 203.57 | 211.05 | 203.86 | 517900.0 | 203.86 |
| 2020-06-25 | 215.48 | 204.8 | 205.2 | 215.0 | 231500.0 | 215.0 |
| 2020-06-24 | 217.92 | 207.54 | 217.92 | 207.98 | 343100.0 | 207.98 |
| 2020-06-23 | 224.76 | 220.04 | 224.38 | 220.47 | 304600.0 | 220.47 |
| 2020-06-22 | 224.12 | 216.83 | 219.05 | 219.9 | 251600.0 | 219.9 |
| 2020-06-19 | 225.2 | 216.63 | 225.2 | 221.84 | 872000.0 | 221.84 |
| 2020-06-18 | 223.39 | 213.21 | 213.25 | 220.58 | 283600.0 | 220.58 |
| 2020-06-17 | 225.08 | 219.01 | 224.95 | 219.15 | 269600.0 | 219.15 |
| 2020-06-16 | 229.53 | 215.76 | 229.53 | 221.81 | 314200.0 | 221.81 |
| 2020-06-15 | 218.54 | 200.41 | 204.2 | 216.65 | 426200.0 | 216.65 |
| 2020-06-12 | 214.01 | 200.5 | 214.01 | 208.53 | 377100.0 | 208.53 |
| 2020-06-11 | 212.56 | 203.49 | 205.91 | 203.94 | 577600.0 | 203.94 |
| 2020-06-10 | 232.64 | 221.69 | 230.71 | 221.81 | 386600.0 | 221.81 |
| 2020-06-09 | 236.88 | 227.27 | 231.46 | 234.31 | 413800.0 | 234.31 |
| 2020-06-08 | 244.03 | 234.11 | 240.0 | 236.04 | 620100.0 | 236.04 |
| 2020-06-05 | 242.97 | 231.39 | 240.15 | 235.2 | 693300.0 | 235.2 |
| 2020-06-04 | 224.89 | 216.01 | 219.1 | 223.19 | 558200.0 | 223.19 |
| 2020-06-03 | 223.0 | 210.48 | 215.0 | 219.99 | 539400.0 | 219.99 |
| 2020-06-02 | 216.32 | 208.0 | 216.0 | 209.9 | 365700.0 | 209.9 |
| 2020-06-01 | 216.8 | 210.52 | 213.41 | 212.81 | 502900.0 | 212.81 |
| 2020-05-29 | 216.94 | 210.59 | 213.69 | 214.75 | 893600.0 | 214.75 |
| 2020-05-28 | 225.0 | 214.0 | 224.87 | 215.6 | 547900.0 | 215.6 |
| 2020-05-27 | 224.19 | 211.6 | 218.32 | 221.38 | 742800.0 | 221.38 |
| 2020-05-26 | 209.93 | 195.11 | 198.79 | 208.66 | 600400.0 | 208.66 |
| 2020-05-22 | 191.63 | 185.89 | 189.98 | 189.49 | 269500.0 | 189.49 |
| 2020-05-21 | 195.37 | 190.0 | 192.04 | 190.85 | 364000.0 | 190.85 |
| 2020-05-20 | 195.84 | 188.05 | 189.41 | 194.92 | 492600.0 | 194.92 |
| 2020-05-19 | 189.26 | 182.91 | 186.45 | 183.13 | 379500.0 | 183.13 |
| 2020-05-18 | 188.32 | 180.59 | 182.87 | 187.46 | 574300.0 | 187.46 |
| 2020-05-15 | 174.83 | 168.01 | 169.39 | 172.79 | 524300.0 | 172.79 |
| 2020-05-14 | 173.84 | 152.76 | 155.79 | 173.28 | 706200.0 | 173.28 |
| 2020-05-13 | 169.3 | 158.22 | 168.28 | 159.89 | 847900.0 | 159.89 |
| 2020-05-12 | 181.71 | 169.69 | 181.53 | 169.85 | 520600.0 | 169.85 |
| 2020-05-11 | 183.06 | 177.83 | 183.01 | 179.23 | 450400.0 | 179.23 |
| 2020-05-08 | 189.46 | 183.64 | 188.52 | 185.85 | 443900.0 | 185.85 |
| 2020-05-07 | 191.08 | 181.77 | 181.77 | 183.64 | 447900.0 | 183.64 |
| 2020-05-06 | 185.97 | 177.31 | 184.2 | 180.01 | 322200.0 | 180.01 |
| 2020-05-05 | 192.43 | 179.5 | 189.03 | 180.84 | 345500.0 | 180.84 |
| 2020-05-04 | 183.09 | 175.26 | 181.42 | 182.35 | 400000.0 | 182.35 |
| 2020-05-01 | 187.67 | 180.13 | 187.23 | 184.86 | 380500.0 | 184.86 |
| 2020-04-30 | 199.41 | 191.77 | 194.27 | 193.17 | 507700.0 | 193.17 |
| 2020-04-29 | 204.84 | 198.27 | 201.02 | 201.43 | 536300.0 | 201.43 |
| 2020-04-28 | 202.59 | 192.24 | 198.37 | 193.25 | 478200.0 | 193.25 |
| 2020-04-27 | 193.29 | 180.02 | 184.37 | 192.63 | 418000.0 | 192.63 |
| 2020-04-24 | 185.82 | 165.12 | 176.49 | 184.0 | 813500.0 | 184.0 |
| 2020-04-23 | 174.0 | 168.27 | 169.82 | 171.0 | 574800.0 | 171.0 |
| 2020-04-22 | 174.22 | 166.94 | 171.37 | 167.5 | 392400.0 | 167.5 |
| 2020-04-21 | 171.71 | 165.07 | 169.14 | 165.49 | 282400.0 | 165.49 |
| 2020-04-20 | 180.21 | 166.27 | 167.95 | 174.67 | 322600.0 | 174.67 |
| 2020-04-17 | 175.98 | 168.01 | 169.59 | 173.69 | 450400.0 | 173.69 |
| 2020-04-16 | 163.46 | 153.45 | 160.27 | 161.36 | 505200.0 | 161.36 |
| 2020-04-15 | 166.57 | 159.23 | 163.2 | 161.89 | 548200.0 | 161.89 |
| 2020-04-14 | 178.12 | 169.84 | 173.88 | 172.06 | 420700.0 | 172.06 |
| 2020-04-13 | 185.4 | 167.03 | 181.4 | 170.41 | 566500.0 | 170.41 |
| 2020-04-09 | 186.84 | 173.24 | 173.65 | 185.69 | 795800.0 | 185.69 |
| 2020-04-08 | 170.19 | 161.01 | 163.01 | 168.58 | 372700.0 | 168.58 |
| 2020-04-07 | 174.19 | 160.06 | 169.63 | 160.1 | 592400.0 | 160.1 |
| 2020-04-06 | 160.31 | 146.92 | 149.22 | 159.32 | 686900.0 | 159.32 |
| 2020-04-03 | 144.38 | 136.63 | 141.55 | 139.34 | 591600.0 | 139.34 |
| 2020-04-02 | 149.93 | 136.89 | 136.89 | 142.95 | 532500.0 | 142.95 |
| 2020-04-01 | 144.54 | 138.44 | 142.07 | 140.01 | 490400.0 | 140.01 |
| 2020-03-31 | 157.92 | 149.26 | 154.2 | 151.08 | 464800.0 | 151.08 |
| 2020-03-30 | 163.45 | 150.6 | 155.85 | 155.78 | 708500.0 | 155.78 |
| 2020-03-27 | 164.41 | 156.01 | 164.41 | 159.34 | 869000.0 | 159.34 |
| 2020-03-26 | 173.64 | 161.01 | 166.55 | 171.53 | 922200.0 | 171.53 |
| 2020-03-25 | 171.53 | 150.17 | 161.97 | 165.0 | 924200.0 | 165.0 |
| 2020-03-24 | 159.38 | 149.12 | 154.75 | 158.37 | 753200.0 | 158.37 |
| 2020-03-23 | 152.84 | 135.63 | 152.27 | 143.21 | 761800.0 | 143.21 |
| 2020-03-20 | 173.86 | 149.15 | 169.66 | 150.64 | 1041100.0 | 150.64 |
| 2020-03-19 | 182.0 | 146.76 | 147.39 | 168.17 | 1242900.0 | 168.17 |
| 2020-03-18 | 154.22 | 135.55 | 138.83 | 150.51 | 1392200.0 | 150.51 |
| 2020-03-17 | 150.33 | 128.08 | 135.17 | 149.37 | 1289000.0 | 149.37 |
| 2020-03-16 | 137.69 | 127.39 | 132.7 | 130.98 | 1161700.0 | 130.98 |
| 2020-03-13 | 157.07 | 140.37 | 148.94 | 156.67 | 971000.0 | 156.67 |
| 2020-03-12 | 148.6 | 127.56 | 133.9 | 136.96 | 1315000.0 | 136.96 |
| 2020-03-11 | 159.3 | 145.98 | 156.02 | 148.75 | 1129900.0 | 148.75 |
| 2020-03-10 | 165.37 | 150.26 | 157.57 | 161.97 | 1297700.0 | 161.97 |
| 2020-03-09 | 160.33 | 144.67 | 153.73 | 148.15 | 1554200.0 | 148.15 |
| 2020-03-06 | 182.78 | 169.24 | 174.99 | 174.44 | 967900.0 | 174.44 |
| 2020-03-05 | 194.77 | 184.0 | 194.77 | 185.06 | 828300.0 | 185.06 |
| 2020-03-04 | 202.71 | 193.04 | 202.12 | 202.38 | 831400.0 | 202.38 |
| 2020-03-03 | 218.43 | 195.83 | 215.76 | 198.63 | 894900.0 | 198.63 |
| 2020-03-02 | 216.89 | 202.14 | 209.56 | 216.75 | 661100.0 | 216.75 |
| 2020-02-28 | 211.29 | 199.03 | 203.12 | 208.16 | 1141200.0 | 208.16 |
| 2020-02-27 | 223.61 | 208.24 | 216.27 | 211.37 | 781400.0 | 211.37 |
| 2020-02-26 | 235.88 | 224.19 | 234.88 | 224.3 | 600400.0 | 224.3 |
| 2020-02-25 | 245.18 | 229.87 | 244.87 | 232.16 | 1220700.0 | 232.16 |
| 2020-02-24 | 250.35 | 241.5 | 249.7 | 243.27 | 566200.0 | 243.27 |
| 2020-02-21 | 270.0 | 259.51 | 268.34 | 261.42 | 561200.0 | 261.42 |
| 2020-02-20 | 270.95 | 263.01 | 264.12 | 270.79 | 390600.0 | 270.79 |
| 2020-02-19 | 267.4 | 261.93 | 263.18 | 266.99 | 266100.0 | 266.99 |
| 2020-02-18 | 265.51 | 258.77 | 264.33 | 261.11 | 276600.0 | 261.11 |