| 名前 | S&P Global Inc. Common Stock |
| ティッカー | SPGI |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 342.0 | 336.5 | 342.0 | 338.33 | 2280100.0 | 338.33 |
| 2021-02-12 | 340.55 | 337.24 | 337.67 | 339.45 | 2033700.0 | 339.45 |
| 2021-02-11 | 339.81 | 333.0 | 334.35 | 339.39 | 1627400.0 | 339.39 |
| 2021-02-10 | 336.85 | 330.64 | 334.97 | 333.0 | 1810400.0 | 333.0 |
| 2021-02-09 | 338.47 | 326.68 | 330.0 | 332.39 | 3154600.0 | 332.39 |
| 2021-02-08 | 326.3 | 322.94 | 325.56 | 325.44 | 1250100.0 | 325.44 |
| 2021-02-05 | 332.46 | 323.48 | 328.95 | 324.02 | 2153300.0 | 324.02 |
| 2021-02-04 | 328.47 | 324.25 | 324.69 | 328.45 | 1172500.0 | 328.45 |
| 2021-02-03 | 330.0 | 324.17 | 330.0 | 324.25 | 1705100.0 | 324.25 |
| 2021-02-02 | 332.15 | 324.08 | 324.23 | 330.1 | 2397000.0 | 330.1 |
| 2021-02-01 | 322.89 | 317.18 | 319.75 | 321.84 | 1774600.0 | 321.84 |
| 2021-01-29 | 320.15 | 311.87 | 314.67 | 317.0 | 2734500.0 | 317.0 |
| 2021-01-28 | 323.68 | 307.07 | 308.71 | 318.97 | 2721800.0 | 318.97 |
| 2021-01-27 | 327.65 | 303.5 | 318.1 | 306.3 | 3074900.0 | 306.3 |
| 2021-01-26 | 321.04 | 313.28 | 315.37 | 319.01 | 1479500.0 | 319.01 |
| 2021-01-25 | 318.22 | 311.71 | 316.04 | 314.93 | 1453800.0 | 314.93 |
| 2021-01-22 | 320.61 | 315.06 | 316.77 | 315.14 | 1519100.0 | 315.14 |
| 2021-01-21 | 322.99 | 316.58 | 320.11 | 317.72 | 1622200.0 | 317.72 |
| 2021-01-20 | 324.45 | 315.01 | 317.68 | 321.94 | 2799500.0 | 321.94 |
| 2021-01-19 | 314.12 | 306.71 | 307.5 | 313.14 | 2224000.0 | 313.14 |
| 2021-01-15 | 307.72 | 303.54 | 306.4 | 305.95 | 2701800.0 | 305.95 |
| 2021-01-14 | 316.4 | 305.0 | 312.95 | 306.18 | 1910400.0 | 306.18 |
| 2021-01-13 | 315.52 | 311.36 | 314.6 | 312.05 | 1936900.0 | 312.05 |
| 2021-01-12 | 319.75 | 313.26 | 319.75 | 315.86 | 2271500.0 | 315.86 |
| 2021-01-11 | 325.45 | 318.69 | 324.76 | 319.2 | 1545600.0 | 319.2 |
| 2021-01-08 | 331.2 | 322.69 | 331.2 | 326.85 | 1493900.0 | 326.85 |
| 2021-01-07 | 333.47 | 326.39 | 329.42 | 329.07 | 1856700.0 | 329.07 |
| 2021-01-06 | 330.48 | 324.15 | 327.06 | 328.86 | 1638300.0 | 328.86 |
| 2021-01-05 | 334.65 | 325.09 | 331.78 | 328.45 | 2012800.0 | 328.45 |
| 2021-01-04 | 336.73 | 330.5 | 331.71 | 333.25 | 3231000.0 | 333.25 |
| 2020-12-31 | 328.85 | 323.31 | 324.3 | 328.73 | 1003300.0 | 328.73 |
| 2020-12-30 | 324.29 | 320.76 | 322.71 | 323.63 | 1340000.0 | 323.63 |
| 2020-12-29 | 322.91 | 319.79 | 320.49 | 321.49 | 1058600.0 | 321.49 |
| 2020-12-28 | 319.02 | 314.37 | 318.93 | 318.04 | 1030500.0 | 318.04 |
| 2020-12-24 | 316.94 | 313.23 | 313.23 | 316.58 | 490800.0 | 316.58 |
| 2020-12-23 | 321.57 | 313.56 | 320.0 | 313.63 | 1047600.0 | 313.63 |
| 2020-12-22 | 320.25 | 314.93 | 318.55 | 318.93 | 1627500.0 | 318.93 |
| 2020-12-21 | 319.92 | 311.68 | 318.7 | 319.58 | 2211400.0 | 319.58 |
| 2020-12-18 | 323.42 | 319.16 | 321.25 | 322.5 | 2981100.0 | 322.5 |
| 2020-12-17 | 322.89 | 316.43 | 322.89 | 321.06 | 3021600.0 | 321.06 |
| 2020-12-16 | 325.5 | 319.74 | 325.5 | 320.87 | 1809000.0 | 320.87 |
| 2020-12-15 | 326.68 | 323.26 | 324.79 | 323.84 | 1207600.0 | 323.84 |
| 2020-12-14 | 328.78 | 323.27 | 327.43 | 323.68 | 1666900.0 | 323.68 |
| 2020-12-11 | 329.04 | 323.26 | 324.9 | 324.82 | 1429000.0 | 324.82 |
| 2020-12-10 | 329.18 | 323.85 | 327.23 | 325.83 | 1475200.0 | 325.83 |
| 2020-12-09 | 335.16 | 323.9 | 334.25 | 327.28 | 2000300.0 | 327.28 |
| 2020-12-08 | 336.93 | 333.13 | 335.3 | 333.7 | 1637400.0 | 333.7 |
| 2020-12-07 | 340.19 | 332.85 | 338.23 | 336.24 | 1691400.0 | 336.24 |
| 2020-12-04 | 339.5 | 329.04 | 330.8 | 339.45 | 3059500.0 | 339.45 |
| 2020-12-03 | 334.6 | 325.66 | 330.36 | 326.61 | 1745500.0 | 326.61 |
| 2020-12-02 | 338.68 | 330.77 | 338.62 | 333.28 | 1713100.0 | 333.28 |
| 2020-12-01 | 352.73 | 333.0 | 352.73 | 334.32 | 2256000.0 | 334.32 |
| 2020-11-30 | 353.16 | 342.25 | 343.33 | 351.78 | 3327300.0 | 351.78 |
| 2020-11-27 | 344.13 | 339.15 | 340.5 | 341.57 | 407700.0 | 341.57 |
| 2020-11-25 | 338.16 | 333.9 | 335.37 | 338.04 | 1013900.0 | 338.04 |
| 2020-11-24 | 339.0 | 333.86 | 336.6 | 334.21 | 1469700.0 | 334.21 |
| 2020-11-23 | 341.54 | 333.64 | 339.26 | 337.12 | 893200.0 | 336.45 |
| 2020-11-20 | 342.46 | 336.65 | 338.0 | 338.28 | 825200.0 | 337.61 |
| 2020-11-19 | 339.96 | 334.56 | 338.06 | 338.63 | 1111200.0 | 337.96 |
| 2020-11-18 | 339.38 | 334.86 | 337.86 | 336.48 | 943500.0 | 335.81 |
| 2020-11-17 | 341.19 | 336.25 | 338.3 | 336.66 | 1052200.0 | 335.99 |
| 2020-11-16 | 345.36 | 337.45 | 341.01 | 339.62 | 1407700.0 | 338.95 |
| 2020-11-13 | 344.87 | 337.56 | 343.36 | 341.92 | 941200.0 | 341.24 |
| 2020-11-12 | 345.23 | 338.5 | 344.39 | 341.72 | 697900.0 | 341.04 |
| 2020-11-11 | 348.02 | 337.0 | 337.68 | 343.97 | 975900.0 | 343.29 |
| 2020-11-10 | 346.99 | 333.61 | 345.13 | 335.1 | 1488600.0 | 334.43 |
| 2020-11-09 | 368.27 | 345.63 | 368.19 | 346.41 | 1316100.0 | 345.72 |
| 2020-11-06 | 356.79 | 348.12 | 355.47 | 354.36 | 1072300.0 | 353.66 |
| 2020-11-05 | 360.85 | 352.66 | 358.06 | 355.99 | 1317500.0 | 355.28 |
| 2020-11-04 | 357.69 | 338.08 | 338.29 | 351.1 | 1603700.0 | 350.4 |
| 2020-11-03 | 337.88 | 329.57 | 331.97 | 334.75 | 1186600.0 | 334.08 |
| 2020-11-02 | 335.5 | 325.77 | 328.57 | 327.92 | 1305100.0 | 327.27 |
| 2020-10-30 | 329.78 | 319.04 | 323.46 | 322.73 | 1464400.0 | 322.09 |
| 2020-10-29 | 329.41 | 319.51 | 327.41 | 325.74 | 876400.0 | 325.09 |
| 2020-10-28 | 329.57 | 322.12 | 325.01 | 326.7 | 1505600.0 | 326.05 |
| 2020-10-27 | 336.03 | 328.85 | 330.0 | 330.85 | 1482700.0 | 330.19 |
| 2020-10-26 | 336.34 | 330.4 | 333.16 | 333.55 | 893600.0 | 332.89 |
| 2020-10-23 | 339.69 | 335.13 | 339.0 | 337.43 | 688600.0 | 336.76 |
| 2020-10-22 | 339.82 | 334.31 | 337.58 | 337.25 | 1001900.0 | 336.58 |
| 2020-10-21 | 344.72 | 337.27 | 342.51 | 337.91 | 691100.0 | 337.24 |
| 2020-10-20 | 343.86 | 339.3 | 340.33 | 340.15 | 1032500.0 | 339.47 |
| 2020-10-19 | 352.24 | 340.42 | 349.25 | 341.15 | 731500.0 | 340.47 |
| 2020-10-16 | 351.98 | 346.69 | 348.0 | 348.17 | 1109600.0 | 347.48 |
| 2020-10-15 | 351.54 | 345.28 | 347.81 | 347.45 | 963000.0 | 346.76 |
| 2020-10-14 | 357.35 | 350.34 | 356.98 | 351.51 | 811700.0 | 350.81 |
| 2020-10-13 | 360.09 | 352.44 | 360.09 | 354.0 | 1163900.0 | 353.3 |
| 2020-10-12 | 364.09 | 358.18 | 361.64 | 360.09 | 687200.0 | 359.37 |
| 2020-10-09 | 359.71 | 356.06 | 358.98 | 356.76 | 812200.0 | 356.05 |
| 2020-10-08 | 360.78 | 355.08 | 355.67 | 357.2 | 547800.0 | 356.49 |
| 2020-10-07 | 358.83 | 351.88 | 355.92 | 354.9 | 703100.0 | 354.19 |
| 2020-10-06 | 367.23 | 354.05 | 367.23 | 354.31 | 776300.0 | 353.61 |
| 2020-10-05 | 365.98 | 361.98 | 365.7 | 364.97 | 517300.0 | 364.24 |
| 2020-10-02 | 365.5 | 357.07 | 359.87 | 362.98 | 719500.0 | 362.26 |
| 2020-10-01 | 368.14 | 361.29 | 364.89 | 363.73 | 650300.0 | 363.01 |
| 2020-09-30 | 363.71 | 355.62 | 357.0 | 360.6 | 1000200.0 | 359.88 |
| 2020-09-29 | 360.32 | 354.55 | 355.94 | 356.98 | 580900.0 | 356.27 |
| 2020-09-28 | 359.68 | 355.12 | 357.21 | 355.55 | 741500.0 | 354.84 |
| 2020-09-25 | 354.88 | 344.52 | 345.11 | 352.85 | 578700.0 | 352.15 |
| 2020-09-24 | 348.4 | 342.09 | 343.2 | 345.87 | 644400.0 | 345.18 |
| 2020-09-23 | 352.17 | 342.69 | 350.52 | 343.06 | 628100.0 | 342.38 |
| 2020-09-22 | 353.41 | 344.57 | 351.33 | 350.17 | 748200.0 | 349.47 |
| 2020-09-21 | 351.21 | 342.09 | 345.88 | 350.89 | 1129800.0 | 350.19 |
| 2020-09-18 | 354.77 | 348.75 | 352.13 | 351.01 | 992700.0 | 350.31 |
| 2020-09-17 | 358.2 | 349.05 | 352.66 | 351.73 | 783700.0 | 351.03 |
| 2020-09-16 | 360.04 | 355.65 | 355.87 | 357.54 | 907100.0 | 356.83 |
| 2020-09-15 | 360.53 | 354.63 | 357.42 | 357.2 | 779300.0 | 356.49 |
| 2020-09-14 | 356.81 | 352.0 | 352.52 | 353.09 | 628500.0 | 352.39 |
| 2020-09-11 | 351.22 | 345.7 | 347.32 | 348.79 | 681900.0 | 348.1 |
| 2020-09-10 | 354.69 | 342.53 | 351.58 | 344.48 | 679600.0 | 343.8 |
| 2020-09-09 | 356.36 | 344.88 | 346.0 | 351.78 | 842900.0 | 351.08 |
| 2020-09-08 | 344.91 | 335.05 | 339.66 | 340.66 | 1055000.0 | 339.98 |
| 2020-09-04 | 356.52 | 337.79 | 353.66 | 345.18 | 1275000.0 | 344.49 |
| 2020-09-03 | 376.68 | 351.75 | 376.4 | 353.69 | 1352100.0 | 352.99 |
| 2020-09-02 | 379.87 | 369.74 | 370.14 | 378.41 | 764900.0 | 377.66 |
| 2020-09-01 | 369.77 | 364.84 | 366.22 | 368.39 | 564900.0 | 367.66 |
| 2020-08-31 | 369.28 | 364.27 | 369.12 | 366.42 | 775300.0 | 365.69 |
| 2020-08-28 | 367.07 | 363.25 | 365.63 | 366.83 | 509900.0 | 366.1 |
| 2020-08-27 | 367.54 | 359.88 | 365.73 | 363.98 | 600600.0 | 363.26 |
| 2020-08-26 | 367.41 | 357.16 | 358.0 | 364.41 | 676900.0 | 363.69 |
| 2020-08-25 | 361.29 | 357.15 | 361.16 | 358.5 | 528200.0 | 357.79 |
| 2020-08-24 | 365.0 | 358.25 | 364.08 | 360.0 | 588500.0 | 358.62 |
| 2020-08-21 | 363.37 | 358.35 | 361.79 | 362.01 | 722500.0 | 360.62 |
| 2020-08-20 | 361.48 | 355.01 | 355.12 | 361.22 | 735500.0 | 359.83 |
| 2020-08-19 | 363.1 | 357.75 | 361.79 | 358.11 | 1018900.0 | 356.73 |
| 2020-08-18 | 362.28 | 356.5 | 357.15 | 360.12 | 561100.0 | 358.74 |
| 2020-08-17 | 359.85 | 353.27 | 353.27 | 357.14 | 618800.0 | 355.77 |
| 2020-08-14 | 357.75 | 350.85 | 354.48 | 352.27 | 530800.0 | 350.92 |
| 2020-08-13 | 356.47 | 347.39 | 347.39 | 356.13 | 723000.0 | 354.76 |
| 2020-08-12 | 353.0 | 347.03 | 347.44 | 349.19 | 522200.0 | 347.85 |
| 2020-08-11 | 349.71 | 341.73 | 344.93 | 343.71 | 745100.0 | 342.39 |
| 2020-08-10 | 345.31 | 340.48 | 345.0 | 344.07 | 552700.0 | 342.75 |
| 2020-08-07 | 351.49 | 341.66 | 350.0 | 347.27 | 828000.0 | 345.93 |
| 2020-08-06 | 352.73 | 346.35 | 347.14 | 352.57 | 623300.0 | 351.21 |
| 2020-08-05 | 349.95 | 345.65 | 347.02 | 347.39 | 712900.0 | 346.05 |
| 2020-08-04 | 350.9 | 342.13 | 348.5 | 345.77 | 1116300.0 | 344.44 |
| 2020-08-03 | 355.28 | 349.54 | 352.76 | 350.68 | 673300.0 | 349.33 |
| 2020-07-31 | 354.74 | 344.72 | 353.66 | 350.25 | 1126800.0 | 348.9 |
| 2020-07-30 | 356.63 | 348.66 | 354.36 | 352.37 | 1122600.0 | 351.02 |
| 2020-07-29 | 360.0 | 348.23 | 348.23 | 359.86 | 1036300.0 | 358.48 |
| 2020-07-28 | 356.57 | 343.62 | 356.57 | 347.6 | 1185300.0 | 346.26 |
| 2020-07-27 | 355.51 | 349.39 | 350.13 | 351.32 | 1057800.0 | 349.97 |
| 2020-07-24 | 352.31 | 345.45 | 347.36 | 349.97 | 860900.0 | 348.62 |
| 2020-07-23 | 357.64 | 346.22 | 354.99 | 348.26 | 1383300.0 | 346.92 |
| 2020-07-22 | 358.24 | 353.64 | 353.88 | 356.45 | 634700.0 | 355.08 |
| 2020-07-21 | 359.5 | 353.26 | 359.0 | 354.83 | 612000.0 | 353.47 |
| 2020-07-20 | 359.31 | 352.6 | 352.6 | 358.09 | 597700.0 | 356.71 |
| 2020-07-17 | 355.09 | 349.61 | 351.47 | 354.69 | 577800.0 | 353.33 |
| 2020-07-16 | 354.66 | 346.85 | 353.08 | 349.51 | 624600.0 | 348.17 |
| 2020-07-15 | 357.07 | 350.23 | 357.07 | 354.8 | 613100.0 | 353.44 |
| 2020-07-14 | 351.81 | 343.85 | 344.93 | 351.64 | 724500.0 | 350.29 |
| 2020-07-13 | 356.46 | 344.25 | 353.02 | 346.09 | 919700.0 | 344.76 |
| 2020-07-10 | 354.34 | 348.53 | 353.02 | 351.81 | 821000.0 | 350.46 |
| 2020-07-09 | 356.79 | 349.44 | 353.94 | 352.72 | 1126400.0 | 351.36 |
| 2020-07-08 | 354.75 | 345.39 | 345.39 | 354.32 | 1121200.0 | 352.96 |
| 2020-07-07 | 345.62 | 339.39 | 339.39 | 341.19 | 836800.0 | 339.88 |
| 2020-07-06 | 344.05 | 337.6 | 338.6 | 341.02 | 1296500.0 | 339.71 |
| 2020-07-02 | 339.29 | 332.6 | 338.35 | 333.25 | 707900.0 | 331.97 |
| 2020-07-01 | 336.13 | 328.69 | 330.42 | 334.52 | 963200.0 | 333.23 |
| 2020-06-30 | 330.58 | 320.42 | 321.61 | 329.48 | 1823400.0 | 328.21 |
| 2020-06-29 | 325.15 | 318.24 | 325.15 | 321.29 | 1298200.0 | 320.05 |
| 2020-06-26 | 327.93 | 321.14 | 324.9 | 321.6 | 2563800.0 | 320.36 |
| 2020-06-25 | 328.25 | 316.0 | 318.38 | 327.82 | 1051900.0 | 326.56 |
| 2020-06-24 | 326.44 | 316.4 | 324.55 | 317.97 | 1298200.0 | 316.75 |
| 2020-06-23 | 332.54 | 327.01 | 329.55 | 328.56 | 890000.0 | 327.3 |
| 2020-06-22 | 326.93 | 320.77 | 323.71 | 326.36 | 1330400.0 | 325.11 |
| 2020-06-19 | 333.0 | 321.28 | 332.27 | 323.73 | 1932700.0 | 322.49 |
| 2020-06-18 | 327.77 | 323.32 | 324.54 | 326.81 | 726300.0 | 325.55 |
| 2020-06-17 | 329.58 | 325.15 | 326.62 | 326.32 | 896700.0 | 325.07 |
| 2020-06-16 | 330.0 | 319.06 | 330.0 | 324.93 | 912800.0 | 323.68 |
| 2020-06-15 | 320.9 | 308.11 | 310.0 | 319.65 | 998000.0 | 318.42 |
| 2020-06-12 | 318.22 | 310.0 | 314.41 | 316.91 | 1168700.0 | 315.69 |
| 2020-06-11 | 326.18 | 306.5 | 325.0 | 307.03 | 1663500.0 | 305.85 |
| 2020-06-10 | 334.09 | 326.12 | 328.98 | 331.18 | 1136400.0 | 329.91 |
| 2020-06-09 | 330.86 | 326.67 | 329.24 | 327.61 | 966600.0 | 326.35 |
| 2020-06-08 | 333.08 | 325.89 | 330.88 | 331.98 | 1116800.0 | 330.7 |
| 2020-06-05 | 334.66 | 329.63 | 332.48 | 333.37 | 1522200.0 | 332.09 |
| 2020-06-04 | 333.6 | 324.34 | 331.1 | 327.39 | 1209100.0 | 326.13 |
| 2020-06-03 | 334.64 | 326.62 | 330.12 | 333.38 | 1058900.0 | 332.1 |
| 2020-06-02 | 327.82 | 323.31 | 325.82 | 327.37 | 1280200.0 | 326.11 |
| 2020-06-01 | 329.57 | 323.37 | 326.05 | 327.3 | 892300.0 | 326.04 |
| 2020-05-29 | 326.0 | 318.36 | 320.62 | 325.02 | 1935800.0 | 323.77 |
| 2020-05-28 | 323.52 | 314.8 | 317.77 | 318.8 | 1928600.0 | 317.57 |
| 2020-05-27 | 316.89 | 308.14 | 316.89 | 315.43 | 1182900.0 | 314.22 |
| 2020-05-26 | 318.89 | 311.2 | 318.26 | 312.34 | 1695300.0 | 311.14 |
| 2020-05-22 | 312.63 | 307.52 | 310.94 | 311.86 | 621500.0 | 309.99 |
| 2020-05-21 | 316.81 | 309.23 | 314.29 | 310.76 | 725200.0 | 308.9 |
| 2020-05-20 | 317.07 | 312.38 | 315.36 | 314.0 | 801200.0 | 312.12 |
| 2020-05-19 | 317.29 | 310.67 | 311.76 | 311.09 | 1237700.0 | 309.23 |
| 2020-05-18 | 316.26 | 310.62 | 311.05 | 311.63 | 1773000.0 | 309.76 |
| 2020-05-15 | 304.63 | 297.33 | 298.39 | 303.14 | 1960800.0 | 301.33 |
| 2020-05-14 | 300.26 | 290.08 | 291.41 | 300.12 | 1253700.0 | 298.32 |
| 2020-05-13 | 302.48 | 291.99 | 297.74 | 294.4 | 1642500.0 | 292.64 |
| 2020-05-12 | 307.17 | 299.21 | 304.96 | 299.21 | 1303600.0 | 297.42 |
| 2020-05-11 | 303.28 | 292.65 | 294.04 | 300.68 | 1206000.0 | 298.88 |
| 2020-05-08 | 300.0 | 295.78 | 300.0 | 297.65 | 852000.0 | 295.87 |
| 2020-05-07 | 297.77 | 292.92 | 294.55 | 295.58 | 1282600.0 | 293.81 |
| 2020-05-06 | 297.44 | 288.92 | 294.82 | 289.36 | 881000.0 | 287.63 |
| 2020-05-05 | 298.56 | 288.33 | 289.62 | 295.41 | 1049700.0 | 293.64 |
| 2020-05-04 | 288.13 | 281.07 | 283.3 | 285.77 | 1187800.0 | 284.06 |
| 2020-05-01 | 289.03 | 284.09 | 287.67 | 286.06 | 1152000.0 | 284.35 |
| 2020-04-30 | 295.1 | 288.51 | 289.27 | 292.88 | 1916400.0 | 291.13 |
| 2020-04-29 | 303.79 | 293.42 | 303.26 | 294.42 | 1757100.0 | 292.66 |
| 2020-04-28 | 308.41 | 292.51 | 300.0 | 295.83 | 2048000.0 | 294.06 |
| 2020-04-27 | 292.05 | 285.19 | 286.46 | 291.19 | 1289700.0 | 289.45 |
| 2020-04-24 | 284.53 | 280.38 | 282.61 | 283.94 | 1124500.0 | 282.24 |
| 2020-04-23 | 281.3 | 276.03 | 276.79 | 279.56 | 1699400.0 | 277.89 |
| 2020-04-22 | 277.4 | 269.4 | 272.71 | 276.01 | 1112200.0 | 274.36 |
| 2020-04-21 | 273.55 | 265.92 | 271.25 | 267.23 | 1856200.0 | 265.63 |
| 2020-04-20 | 280.67 | 276.49 | 277.85 | 279.17 | 1512900.0 | 277.5 |
| 2020-04-17 | 286.62 | 278.29 | 282.68 | 282.59 | 2667700.0 | 280.9 |
| 2020-04-16 | 276.15 | 270.89 | 274.18 | 274.55 | 1265100.0 | 272.91 |
| 2020-04-15 | 274.92 | 267.14 | 270.2 | 273.25 | 1594000.0 | 271.61 |
| 2020-04-14 | 278.99 | 271.25 | 275.6 | 277.34 | 2588700.0 | 275.68 |
| 2020-04-13 | 280.41 | 267.37 | 279.5 | 268.44 | 2900400.0 | 266.83 |
| 2020-04-09 | 284.88 | 262.95 | 262.95 | 283.55 | 2740500.0 | 281.85 |
| 2020-04-08 | 262.09 | 255.23 | 259.5 | 261.51 | 1326200.0 | 259.94 |
| 2020-04-07 | 265.24 | 255.74 | 264.86 | 256.06 | 1678600.0 | 254.53 |
| 2020-04-06 | 257.3 | 243.96 | 248.23 | 255.83 | 2129200.0 | 254.3 |
| 2020-04-03 | 241.48 | 236.02 | 238.33 | 238.8 | 2217600.0 | 237.37 |
| 2020-04-02 | 241.7 | 230.11 | 233.34 | 241.34 | 1735600.0 | 239.9 |
| 2020-04-01 | 239.44 | 233.41 | 233.96 | 234.33 | 3457900.0 | 232.93 |
| 2020-03-31 | 248.18 | 240.49 | 243.95 | 245.05 | 3805600.0 | 243.58 |
| 2020-03-30 | 248.63 | 239.01 | 241.41 | 246.99 | 2529500.0 | 245.51 |
| 2020-03-27 | 246.53 | 236.77 | 239.08 | 239.75 | 2924900.0 | 238.32 |
| 2020-03-26 | 246.55 | 230.41 | 231.53 | 244.95 | 2884200.0 | 243.48 |
| 2020-03-25 | 234.7 | 217.33 | 220.13 | 227.19 | 2045300.0 | 225.83 |
| 2020-03-24 | 219.4 | 199.9 | 202.78 | 218.66 | 2755800.0 | 217.35 |
| 2020-03-23 | 212.03 | 191.32 | 202.83 | 192.05 | 2605100.0 | 190.9 |
| 2020-03-20 | 215.0 | 205.11 | 211.01 | 208.79 | 3558500.0 | 207.54 |
| 2020-03-19 | 211.92 | 186.74 | 192.79 | 207.78 | 3203500.0 | 206.54 |
| 2020-03-18 | 218.52 | 186.06 | 212.9 | 193.08 | 4235700.0 | 191.92 |
| 2020-03-17 | 231.29 | 220.15 | 228.62 | 227.66 | 3205300.0 | 226.3 |
| 2020-03-16 | 232.32 | 209.69 | 222.61 | 222.16 | 3119400.0 | 220.83 |
| 2020-03-13 | 249.92 | 225.68 | 237.73 | 248.1 | 3394400.0 | 246.62 |
| 2020-03-12 | 231.39 | 213.67 | 224.23 | 221.46 | 4659900.0 | 220.13 |
| 2020-03-11 | 254.77 | 237.23 | 250.91 | 240.36 | 3389000.0 | 238.92 |
| 2020-03-10 | 259.43 | 245.68 | 252.51 | 259.17 | 3059300.0 | 257.62 |
| 2020-03-09 | 258.78 | 241.95 | 249.84 | 242.51 | 3947500.0 | 241.06 |
| 2020-03-06 | 272.31 | 264.0 | 268.89 | 271.06 | 2513700.0 | 269.44 |
| 2020-03-05 | 289.48 | 274.96 | 289.3 | 278.42 | 1824800.0 | 276.75 |
| 2020-03-04 | 296.24 | 281.93 | 285.03 | 296.06 | 1468300.0 | 294.29 |
| 2020-03-03 | 297.64 | 277.66 | 289.83 | 280.14 | 2691800.0 | 278.46 |
| 2020-03-02 | 291.27 | 269.22 | 271.05 | 289.31 | 3140800.0 | 287.58 |
| 2020-02-28 | 265.92 | 257.0 | 260.22 | 265.91 | 2901500.0 | 264.32 |
| 2020-02-27 | 277.38 | 267.15 | 276.85 | 267.15 | 2298200.0 | 265.55 |
| 2020-02-26 | 289.34 | 281.35 | 283.72 | 282.77 | 1460500.0 | 281.08 |
| 2020-02-25 | 292.82 | 280.95 | 291.25 | 282.63 | 1439400.0 | 280.94 |
| 2020-02-24 | 292.73 | 283.32 | 284.81 | 290.9 | 2006000.0 | 288.49 |
| 2020-02-21 | 301.88 | 291.65 | 301.42 | 293.25 | 2066700.0 | 290.82 |
| 2020-02-20 | 310.37 | 300.52 | 310.09 | 303.41 | 1898500.0 | 300.9 |
| 2020-02-19 | 312.94 | 307.18 | 308.14 | 311.16 | 1341100.0 | 308.59 |
| 2020-02-18 | 308.93 | 304.28 | 306.93 | 306.74 | 1047000.0 | 304.2 |