| 名前 | Spotify Technology S.A. Ordinary Shares |
| ティッカー | SPOT |
| 国 | Luxembourg |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 364.0 | 343.0 | 343.0 | 353.73 | 1923600.0 | 353.73 |
| 2021-02-12 | 340.43 | 329.39 | 333.94 | 339.7 | 1119500.0 | 339.7 |
| 2021-02-11 | 337.88 | 325.95 | 335.9 | 331.9 | 1032400.0 | 331.9 |
| 2021-02-10 | 339.62 | 325.63 | 334.34 | 335.71 | 1492000.0 | 335.71 |
| 2021-02-09 | 334.62 | 320.41 | 323.37 | 334.0 | 1440500.0 | 334.0 |
| 2021-02-08 | 325.08 | 311.68 | 311.93 | 323.79 | 1609000.0 | 323.79 |
| 2021-02-05 | 316.76 | 306.0 | 316.23 | 310.77 | 2342800.0 | 310.77 |
| 2021-02-04 | 323.98 | 312.9 | 319.31 | 314.7 | 2451300.0 | 314.7 |
| 2021-02-03 | 327.3 | 310.7 | 321.5 | 317.25 | 6296200.0 | 317.25 |
| 2021-02-02 | 350.25 | 338.85 | 339.68 | 345.05 | 1744500.0 | 345.05 |
| 2021-02-01 | 332.7 | 315.8 | 319.45 | 332.65 | 1186200.0 | 332.65 |
| 2021-01-29 | 331.39 | 312.83 | 328.59 | 315.0 | 1485500.0 | 315.0 |
| 2021-01-28 | 331.33 | 317.12 | 330.18 | 325.44 | 1532100.0 | 325.44 |
| 2021-01-27 | 344.99 | 323.59 | 330.75 | 330.19 | 1549000.0 | 330.19 |
| 2021-01-26 | 340.5 | 332.33 | 337.24 | 337.01 | 818300.0 | 337.01 |
| 2021-01-25 | 345.05 | 326.66 | 344.0 | 333.61 | 1393700.0 | 333.61 |
| 2021-01-22 | 348.28 | 338.17 | 346.27 | 338.96 | 1083300.0 | 338.96 |
| 2021-01-21 | 350.25 | 333.78 | 337.91 | 348.3 | 1641800.0 | 348.3 |
| 2021-01-20 | 338.2 | 325.39 | 328.83 | 331.41 | 1044800.0 | 331.41 |
| 2021-01-19 | 326.94 | 317.07 | 320.35 | 319.75 | 1252600.0 | 319.75 |
| 2021-01-15 | 334.69 | 317.01 | 330.72 | 319.82 | 2352000.0 | 319.82 |
| 2021-01-14 | 349.7 | 339.06 | 349.7 | 342.27 | 853800.0 | 342.27 |
| 2021-01-13 | 370.95 | 344.5 | 348.0 | 347.06 | 2412100.0 | 347.06 |
| 2021-01-12 | 349.78 | 341.46 | 344.0 | 347.01 | 831100.0 | 347.01 |
| 2021-01-11 | 354.0 | 341.59 | 350.06 | 344.07 | 1105600.0 | 344.07 |
| 2021-01-08 | 354.6 | 333.29 | 335.0 | 353.11 | 2199700.0 | 353.11 |
| 2021-01-07 | 332.6 | 316.25 | 317.44 | 331.36 | 977200.0 | 331.36 |
| 2021-01-06 | 323.39 | 307.04 | 308.16 | 314.24 | 1024800.0 | 314.24 |
| 2021-01-05 | 316.15 | 309.08 | 309.48 | 313.72 | 610400.0 | 313.72 |
| 2021-01-04 | 318.69 | 305.51 | 317.42 | 311.0 | 945700.0 | 311.0 |
| 2020-12-31 | 323.5 | 312.47 | 323.5 | 314.66 | 586700.0 | 314.66 |
| 2020-12-30 | 323.47 | 316.17 | 323.47 | 319.35 | 631500.0 | 319.35 |
| 2020-12-29 | 323.9 | 310.55 | 320.95 | 318.43 | 687900.0 | 318.43 |
| 2020-12-28 | 331.55 | 316.0 | 331.28 | 317.29 | 898200.0 | 317.29 |
| 2020-12-24 | 336.34 | 327.62 | 329.81 | 328.39 | 435800.0 | 328.39 |
| 2020-12-23 | 335.77 | 321.59 | 322.15 | 330.79 | 1131600.0 | 330.79 |
| 2020-12-22 | 328.07 | 319.42 | 328.07 | 321.96 | 958500.0 | 321.96 |
| 2020-12-21 | 333.5 | 322.81 | 330.06 | 325.57 | 1076800.0 | 325.57 |
| 2020-12-18 | 337.2 | 330.49 | 333.43 | 336.1 | 1090800.0 | 336.1 |
| 2020-12-17 | 329.89 | 319.13 | 323.13 | 328.06 | 960700.0 | 328.06 |
| 2020-12-16 | 323.88 | 312.21 | 316.52 | 318.53 | 1574700.0 | 318.53 |
| 2020-12-15 | 330.82 | 320.5 | 324.07 | 326.97 | 2198600.0 | 326.97 |
| 2020-12-14 | 341.67 | 319.52 | 340.5 | 320.34 | 2117300.0 | 320.34 |
| 2020-12-11 | 346.44 | 333.57 | 342.3 | 341.22 | 1657600.0 | 341.22 |
| 2020-12-10 | 344.98 | 327.07 | 329.64 | 343.3 | 1268900.0 | 343.3 |
| 2020-12-09 | 338.22 | 324.54 | 337.28 | 332.45 | 1682200.0 | 332.45 |
| 2020-12-08 | 342.92 | 330.29 | 337.0 | 332.86 | 1620600.0 | 332.86 |
| 2020-12-07 | 342.36 | 319.0 | 319.8 | 342.0 | 2287600.0 | 342.0 |
| 2020-12-04 | 323.81 | 315.68 | 317.29 | 319.77 | 1979300.0 | 319.77 |
| 2020-12-03 | 332.0 | 314.5 | 317.5 | 316.43 | 2420000.0 | 316.43 |
| 2020-12-02 | 330.87 | 281.19 | 283.23 | 320.89 | 8178500.0 | 320.89 |
| 2020-12-01 | 292.01 | 282.24 | 291.04 | 284.99 | 1228300.0 | 284.99 |
| 2020-11-30 | 291.72 | 272.1 | 277.0 | 291.37 | 1800200.0 | 291.37 |
| 2020-11-27 | 277.78 | 267.33 | 269.46 | 277.62 | 774200.0 | 277.62 |
| 2020-11-25 | 274.72 | 268.02 | 269.0 | 270.09 | 720600.0 | 270.09 |
| 2020-11-24 | 274.19 | 266.5 | 267.91 | 270.14 | 826900.0 | 270.14 |
| 2020-11-23 | 270.78 | 260.01 | 260.01 | 268.86 | 947300.0 | 268.86 |
| 2020-11-20 | 262.9 | 250.28 | 251.82 | 260.0 | 1057000.0 | 260.0 |
| 2020-11-19 | 254.94 | 247.55 | 252.93 | 249.94 | 1372700.0 | 249.94 |
| 2020-11-18 | 255.66 | 246.62 | 251.25 | 253.02 | 979100.0 | 253.02 |
| 2020-11-17 | 251.26 | 244.61 | 247.45 | 250.44 | 822800.0 | 250.44 |
| 2020-11-16 | 256.05 | 245.31 | 252.85 | 245.85 | 1438100.0 | 245.85 |
| 2020-11-13 | 262.12 | 251.9 | 260.5 | 253.5 | 861600.0 | 253.5 |
| 2020-11-12 | 267.66 | 256.81 | 261.29 | 258.69 | 890600.0 | 258.69 |
| 2020-11-11 | 264.55 | 252.31 | 253.0 | 261.04 | 1183800.0 | 261.04 |
| 2020-11-10 | 273.58 | 248.02 | 272.56 | 249.99 | 2371400.0 | 249.99 |
| 2020-11-09 | 284.11 | 257.18 | 258.0 | 274.2 | 2060100.0 | 274.2 |
| 2020-11-06 | 276.49 | 255.74 | 257.5 | 276.1 | 2161200.0 | 276.1 |
| 2020-11-05 | 257.77 | 239.6 | 247.72 | 256.38 | 2180600.0 | 256.38 |
| 2020-11-04 | 246.95 | 238.0 | 245.0 | 239.28 | 1907000.0 | 239.28 |
| 2020-11-03 | 241.35 | 232.87 | 236.0 | 236.53 | 1418500.0 | 236.53 |
| 2020-11-02 | 240.79 | 228.11 | 240.01 | 231.6 | 2282200.0 | 231.6 |
| 2020-10-30 | 265.53 | 235.88 | 263.71 | 239.89 | 3520500.0 | 239.89 |
| 2020-10-29 | 268.56 | 248.26 | 260.0 | 266.87 | 5508200.0 | 266.87 |
| 2020-10-28 | 284.64 | 273.36 | 281.43 | 276.14 | 2257900.0 | 276.14 |
| 2020-10-27 | 292.79 | 285.0 | 286.74 | 287.45 | 1778000.0 | 287.45 |
| 2020-10-26 | 286.55 | 280.0 | 280.23 | 284.96 | 1921300.0 | 284.96 |
| 2020-10-23 | 284.13 | 270.38 | 270.38 | 283.49 | 1349800.0 | 283.49 |
| 2020-10-22 | 274.0 | 266.18 | 269.54 | 271.88 | 1216200.0 | 271.88 |
| 2020-10-21 | 273.58 | 260.63 | 262.15 | 271.32 | 1359500.0 | 271.32 |
| 2020-10-20 | 263.72 | 257.32 | 260.04 | 260.95 | 904200.0 | 260.95 |
| 2020-10-19 | 267.49 | 259.77 | 263.17 | 261.01 | 818800.0 | 261.01 |
| 2020-10-16 | 268.25 | 262.15 | 263.99 | 262.55 | 1038300.0 | 262.55 |
| 2020-10-15 | 261.87 | 250.63 | 253.97 | 261.55 | 904000.0 | 261.55 |
| 2020-10-14 | 269.0 | 257.17 | 268.86 | 257.62 | 989600.0 | 257.62 |
| 2020-10-13 | 268.25 | 252.82 | 254.0 | 266.95 | 1591600.0 | 266.95 |
| 2020-10-12 | 253.62 | 248.21 | 252.13 | 251.44 | 937600.0 | 251.44 |
| 2020-10-09 | 252.89 | 248.05 | 249.67 | 250.0 | 617300.0 | 250.0 |
| 2020-10-08 | 254.9 | 247.68 | 254.63 | 249.8 | 765600.0 | 249.8 |
| 2020-10-07 | 253.25 | 246.74 | 251.7 | 251.51 | 616700.0 | 251.51 |
| 2020-10-06 | 255.7 | 247.15 | 249.68 | 248.54 | 932600.0 | 248.54 |
| 2020-10-05 | 252.11 | 241.27 | 244.1 | 251.37 | 964300.0 | 251.37 |
| 2020-10-02 | 249.32 | 240.18 | 244.07 | 240.28 | 1043800.0 | 240.28 |
| 2020-10-01 | 250.75 | 243.96 | 244.52 | 250.19 | 1051500.0 | 250.19 |
| 2020-09-30 | 246.47 | 240.6 | 244.0 | 242.57 | 1130100.0 | 242.57 |
| 2020-09-29 | 244.33 | 234.64 | 237.39 | 242.45 | 1213600.0 | 242.45 |
| 2020-09-28 | 243.99 | 233.49 | 243.0 | 236.42 | 937900.0 | 236.42 |
| 2020-09-25 | 236.34 | 229.47 | 233.98 | 235.98 | 770800.0 | 235.98 |
| 2020-09-24 | 234.7 | 225.18 | 233.0 | 231.26 | 1451300.0 | 231.26 |
| 2020-09-23 | 244.84 | 234.57 | 241.96 | 235.05 | 1142100.0 | 235.05 |
| 2020-09-22 | 241.77 | 234.02 | 239.24 | 241.01 | 1539600.0 | 241.01 |
| 2020-09-21 | 240.0 | 230.13 | 232.0 | 239.34 | 998300.0 | 239.34 |
| 2020-09-18 | 237.19 | 229.93 | 235.18 | 233.89 | 1298000.0 | 233.89 |
| 2020-09-17 | 238.99 | 228.01 | 230.82 | 234.31 | 1913600.0 | 234.31 |
| 2020-09-16 | 241.11 | 220.7 | 232.0 | 234.85 | 5339100.0 | 234.85 |
| 2020-09-15 | 244.59 | 237.01 | 242.5 | 237.91 | 1232700.0 | 237.91 |
| 2020-09-14 | 248.07 | 238.33 | 246.26 | 238.55 | 1185700.0 | 238.55 |
| 2020-09-11 | 251.45 | 237.51 | 249.64 | 241.6 | 1371600.0 | 241.6 |
| 2020-09-10 | 265.89 | 247.35 | 260.03 | 247.78 | 3026300.0 | 247.78 |
| 2020-09-09 | 250.96 | 243.01 | 247.99 | 244.93 | 1057100.0 | 244.93 |
| 2020-09-08 | 247.34 | 237.12 | 240.66 | 240.02 | 1469800.0 | 240.02 |
| 2020-09-04 | 260.44 | 238.66 | 259.31 | 248.21 | 2062800.0 | 248.21 |
| 2020-09-03 | 274.97 | 258.69 | 268.0 | 261.66 | 1845500.0 | 261.66 |
| 2020-09-02 | 294.67 | 266.08 | 291.85 | 276.29 | 2455700.0 | 276.29 |
| 2020-09-01 | 293.0 | 282.09 | 284.65 | 291.75 | 1234500.0 | 291.75 |
| 2020-08-31 | 284.91 | 278.83 | 280.28 | 282.16 | 882100.0 | 282.16 |
| 2020-08-28 | 284.61 | 274.06 | 276.1 | 279.36 | 1378000.0 | 279.36 |
| 2020-08-27 | 278.99 | 268.14 | 278.98 | 272.01 | 1243900.0 | 272.01 |
| 2020-08-26 | 280.0 | 268.76 | 268.76 | 278.29 | 1314400.0 | 278.29 |
| 2020-08-25 | 269.27 | 257.48 | 267.78 | 268.69 | 1266000.0 | 268.69 |
| 2020-08-24 | 279.24 | 266.11 | 276.81 | 269.13 | 1250000.0 | 269.13 |
| 2020-08-21 | 276.88 | 268.63 | 271.03 | 270.98 | 1612100.0 | 270.98 |
| 2020-08-20 | 270.89 | 258.64 | 260.0 | 269.33 | 1730700.0 | 269.33 |
| 2020-08-19 | 264.5 | 256.92 | 259.98 | 261.72 | 1372000.0 | 261.72 |
| 2020-08-18 | 260.67 | 253.62 | 258.96 | 256.8 | 989100.0 | 256.8 |
| 2020-08-17 | 260.98 | 250.86 | 254.31 | 259.91 | 1344300.0 | 259.91 |
| 2020-08-14 | 258.59 | 249.66 | 255.98 | 251.32 | 983900.0 | 251.32 |
| 2020-08-13 | 254.69 | 247.3 | 249.42 | 253.66 | 1388600.0 | 253.66 |
| 2020-08-12 | 265.97 | 251.69 | 255.36 | 253.29 | 2030900.0 | 253.29 |
| 2020-08-11 | 262.14 | 243.51 | 246.61 | 253.72 | 2621000.0 | 253.72 |
| 2020-08-10 | 252.95 | 241.27 | 251.49 | 248.99 | 1389600.0 | 248.99 |
| 2020-08-07 | 256.19 | 248.63 | 256.02 | 252.12 | 1239200.0 | 252.12 |
| 2020-08-06 | 256.36 | 249.5 | 252.53 | 255.32 | 1341300.0 | 255.32 |
| 2020-08-05 | 251.98 | 246.0 | 249.84 | 249.25 | 1649400.0 | 249.25 |
| 2020-08-04 | 259.19 | 250.01 | 256.96 | 250.02 | 1707200.0 | 250.02 |
| 2020-08-03 | 259.8 | 251.51 | 259.0 | 254.43 | 1829800.0 | 254.43 |
| 2020-07-31 | 265.08 | 255.09 | 264.63 | 257.82 | 1811700.0 | 257.82 |
| 2020-07-30 | 264.32 | 251.83 | 252.0 | 261.79 | 2667400.0 | 261.79 |
| 2020-07-29 | 268.58 | 251.02 | 254.88 | 262.21 | 3970600.0 | 262.21 |
| 2020-07-28 | 275.85 | 266.86 | 270.0 | 267.12 | 1860900.0 | 267.12 |
| 2020-07-27 | 275.75 | 269.2 | 275.75 | 272.5 | 1562100.0 | 272.5 |
| 2020-07-24 | 270.82 | 257.03 | 266.17 | 268.74 | 2406600.0 | 268.74 |
| 2020-07-23 | 288.99 | 266.96 | 287.55 | 267.54 | 2812900.0 | 267.54 |
| 2020-07-22 | 299.67 | 286.93 | 290.67 | 289.62 | 5062900.0 | 289.62 |
| 2020-07-21 | 289.81 | 276.31 | 288.41 | 276.38 | 2549100.0 | 276.38 |
| 2020-07-20 | 292.76 | 265.2 | 265.53 | 291.19 | 4110500.0 | 291.19 |
| 2020-07-17 | 269.04 | 261.72 | 267.08 | 263.23 | 1658000.0 | 263.23 |
| 2020-07-16 | 272.35 | 258.27 | 259.27 | 268.68 | 2794400.0 | 268.68 |
| 2020-07-15 | 265.72 | 254.0 | 265.0 | 258.5 | 1779400.0 | 258.5 |
| 2020-07-14 | 262.9 | 243.11 | 246.31 | 262.8 | 3861300.0 | 262.8 |
| 2020-07-13 | 285.4 | 258.01 | 281.4 | 261.19 | 2834600.0 | 261.19 |
| 2020-07-10 | 278.93 | 273.52 | 275.45 | 278.24 | 1772300.0 | 278.24 |
| 2020-07-09 | 279.76 | 268.68 | 272.77 | 274.79 | 2640400.0 | 274.79 |
| 2020-07-08 | 277.61 | 262.7 | 266.57 | 269.26 | 3787800.0 | 269.26 |
| 2020-07-07 | 267.75 | 255.5 | 260.1 | 261.99 | 2283600.0 | 261.99 |
| 2020-07-06 | 272.67 | 257.51 | 269.8 | 260.26 | 5167600.0 | 260.26 |
| 2020-07-02 | 274.3 | 263.21 | 264.5 | 271.49 | 4247000.0 | 271.49 |
| 2020-07-01 | 261.09 | 254.32 | 256.0 | 258.9 | 3404200.0 | 258.9 |
| 2020-06-30 | 265.78 | 253.64 | 263.34 | 258.19 | 3515200.0 | 258.19 |
| 2020-06-29 | 270.99 | 255.56 | 257.37 | 265.14 | 4766700.0 | 265.14 |
| 2020-06-26 | 271.71 | 254.85 | 266.6 | 264.95 | 6497100.0 | 264.95 |
| 2020-06-25 | 268.3 | 241.45 | 241.92 | 267.47 | 8578300.0 | 267.47 |
| 2020-06-24 | 247.61 | 235.11 | 242.68 | 242.86 | 4949700.0 | 242.86 |
| 2020-06-23 | 257.23 | 240.5 | 242.41 | 241.76 | 8055100.0 | 241.76 |
| 2020-06-22 | 238.26 | 227.07 | 228.33 | 236.06 | 6346100.0 | 236.06 |
| 2020-06-19 | 242.25 | 228.71 | 234.5 | 231.29 | 12863200.0 | 231.29 |
| 2020-06-18 | 229.54 | 206.54 | 209.79 | 225.28 | 12353200.0 | 225.28 |
| 2020-06-17 | 199.99 | 186.35 | 187.0 | 199.83 | 3134600.0 | 199.83 |
| 2020-06-16 | 190.92 | 183.16 | 190.42 | 185.48 | 1061100.0 | 185.48 |
| 2020-06-15 | 188.81 | 177.27 | 178.23 | 187.88 | 1396100.0 | 187.88 |
| 2020-06-12 | 185.54 | 177.81 | 183.86 | 180.07 | 907600.0 | 180.07 |
| 2020-06-11 | 186.92 | 177.21 | 184.5 | 178.68 | 1728800.0 | 178.68 |
| 2020-06-10 | 197.28 | 187.1 | 192.85 | 189.4 | 2112100.0 | 189.4 |
| 2020-06-09 | 194.59 | 186.12 | 187.79 | 191.31 | 1582800.0 | 191.31 |
| 2020-06-08 | 187.46 | 180.5 | 183.5 | 187.3 | 1202100.0 | 187.3 |
| 2020-06-05 | 184.72 | 177.51 | 179.0 | 184.28 | 1157700.0 | 184.28 |
| 2020-06-04 | 188.22 | 180.3 | 184.23 | 181.84 | 1200100.0 | 181.84 |
| 2020-06-03 | 191.62 | 183.51 | 189.36 | 184.63 | 1522000.0 | 184.63 |
| 2020-06-02 | 189.77 | 182.9 | 183.0 | 189.36 | 1552400.0 | 189.36 |
| 2020-06-01 | 185.0 | 177.45 | 181.5 | 182.71 | 1309600.0 | 182.71 |
| 2020-05-29 | 181.78 | 178.07 | 179.12 | 180.93 | 1158900.0 | 180.93 |
| 2020-05-28 | 185.9 | 175.73 | 183.21 | 177.22 | 1858400.0 | 177.22 |
| 2020-05-27 | 190.0 | 180.13 | 189.3 | 185.95 | 2326500.0 | 185.95 |
| 2020-05-26 | 192.97 | 183.76 | 192.0 | 191.0 | 2482400.0 | 191.0 |
| 2020-05-22 | 194.57 | 187.0 | 192.0 | 190.17 | 2156300.0 | 190.17 |
| 2020-05-21 | 196.75 | 186.91 | 188.81 | 192.74 | 4318700.0 | 192.74 |
| 2020-05-20 | 190.48 | 174.01 | 174.99 | 189.8 | 4818500.0 | 189.8 |
| 2020-05-19 | 179.69 | 161.57 | 161.94 | 175.03 | 4119400.0 | 175.03 |
| 2020-05-18 | 163.88 | 158.72 | 160.0 | 161.43 | 1306500.0 | 161.43 |
| 2020-05-15 | 159.0 | 150.16 | 150.55 | 158.83 | 1511500.0 | 158.83 |
| 2020-05-14 | 152.2 | 146.94 | 148.0 | 152.07 | 895200.0 | 152.07 |
| 2020-05-13 | 154.87 | 146.68 | 154.63 | 148.98 | 974900.0 | 148.98 |
| 2020-05-12 | 158.37 | 153.57 | 157.44 | 153.94 | 1099300.0 | 153.94 |
| 2020-05-11 | 159.02 | 151.6 | 152.85 | 156.02 | 1294500.0 | 156.02 |
| 2020-05-08 | 153.27 | 149.07 | 149.79 | 152.15 | 912400.0 | 152.15 |
| 2020-05-07 | 151.67 | 147.14 | 150.0 | 148.04 | 1421700.0 | 148.04 |
| 2020-05-06 | 149.97 | 146.05 | 146.81 | 148.48 | 1280700.0 | 148.48 |
| 2020-05-05 | 148.45 | 144.03 | 147.36 | 145.02 | 1231000.0 | 145.02 |
| 2020-05-04 | 148.0 | 143.01 | 144.07 | 145.31 | 1224100.0 | 145.31 |
| 2020-05-01 | 146.89 | 143.93 | 144.5 | 144.84 | 2047300.0 | 144.84 |
| 2020-04-30 | 153.9 | 146.0 | 148.94 | 151.57 | 2122300.0 | 151.57 |
| 2020-04-29 | 163.94 | 152.42 | 153.0 | 155.78 | 5744100.0 | 155.78 |
| 2020-04-28 | 143.74 | 139.2 | 141.5 | 139.78 | 1516200.0 | 139.78 |
| 2020-04-27 | 141.47 | 139.01 | 140.1 | 140.25 | 1135500.0 | 140.25 |
| 2020-04-24 | 140.2 | 136.62 | 139.25 | 137.84 | 1142300.0 | 137.84 |
| 2020-04-23 | 141.24 | 138.13 | 139.75 | 138.71 | 769500.0 | 138.71 |
| 2020-04-22 | 142.6 | 139.48 | 141.54 | 139.74 | 899100.0 | 139.74 |
| 2020-04-21 | 143.67 | 138.03 | 142.7 | 139.14 | 1098000.0 | 139.14 |
| 2020-04-20 | 146.3 | 140.0 | 140.69 | 144.54 | 1144400.0 | 144.54 |
| 2020-04-17 | 142.96 | 139.07 | 141.22 | 141.86 | 709100.0 | 141.86 |
| 2020-04-16 | 140.57 | 136.03 | 139.95 | 139.49 | 1102600.0 | 139.49 |
| 2020-04-15 | 141.63 | 133.37 | 134.17 | 138.78 | 1747100.0 | 138.78 |
| 2020-04-14 | 137.33 | 130.56 | 132.05 | 135.93 | 1536400.0 | 135.93 |
| 2020-04-13 | 132.36 | 128.03 | 131.77 | 129.83 | 1067700.0 | 129.83 |
| 2020-04-09 | 134.76 | 126.5 | 127.62 | 131.86 | 1226200.0 | 131.86 |
| 2020-04-08 | 129.98 | 124.07 | 127.54 | 126.04 | 1386400.0 | 126.04 |
| 2020-04-07 | 129.4 | 123.55 | 125.1 | 127.61 | 1539200.0 | 127.61 |
| 2020-04-06 | 123.47 | 116.0 | 120.89 | 122.52 | 2315000.0 | 122.52 |
| 2020-04-03 | 123.3 | 119.38 | 122.1 | 122.12 | 871700.0 | 122.12 |
| 2020-04-02 | 125.41 | 119.26 | 120.69 | 121.91 | 739500.0 | 121.91 |
| 2020-04-01 | 124.47 | 116.3 | 119.81 | 121.61 | 1718100.0 | 121.61 |
| 2020-03-31 | 125.9 | 120.01 | 122.0 | 121.44 | 1763600.0 | 121.44 |
| 2020-03-30 | 126.98 | 120.03 | 124.4 | 121.43 | 1356600.0 | 121.43 |
| 2020-03-27 | 126.38 | 121.5 | 122.48 | 122.54 | 1094200.0 | 122.54 |
| 2020-03-26 | 127.99 | 122.61 | 124.09 | 126.81 | 1125600.0 | 126.81 |
| 2020-03-25 | 131.5 | 122.32 | 130.04 | 124.23 | 1994700.0 | 124.23 |
| 2020-03-24 | 133.95 | 123.12 | 125.0 | 129.69 | 2680900.0 | 129.69 |
| 2020-03-23 | 123.41 | 113.58 | 123.41 | 118.18 | 2209200.0 | 118.18 |
| 2020-03-20 | 129.69 | 119.0 | 129.39 | 124.36 | 3669100.0 | 124.36 |
| 2020-03-19 | 140.36 | 117.74 | 119.83 | 129.13 | 2504100.0 | 129.13 |
| 2020-03-18 | 122.61 | 110.97 | 111.0 | 121.24 | 1991000.0 | 121.24 |
| 2020-03-17 | 119.84 | 111.15 | 118.31 | 118.87 | 2493000.0 | 118.87 |
| 2020-03-16 | 123.89 | 109.18 | 118.53 | 117.64 | 1736000.0 | 117.64 |
| 2020-03-13 | 133.01 | 121.01 | 133.01 | 131.56 | 1439600.0 | 131.56 |
| 2020-03-12 | 129.88 | 116.48 | 125.43 | 126.99 | 1836600.0 | 126.99 |
| 2020-03-11 | 140.81 | 133.48 | 139.08 | 135.06 | 905500.0 | 135.06 |
| 2020-03-10 | 142.72 | 133.19 | 141.76 | 141.9 | 1359000.0 | 141.9 |
| 2020-03-09 | 145.67 | 134.0 | 136.93 | 139.78 | 1361700.0 | 139.78 |
| 2020-03-06 | 146.99 | 141.57 | 145.25 | 145.14 | 1311500.0 | 145.14 |
| 2020-03-05 | 149.35 | 140.27 | 141.74 | 148.08 | 1501600.0 | 148.08 |
| 2020-03-04 | 144.33 | 137.23 | 139.0 | 144.25 | 1336000.0 | 144.25 |
| 2020-03-03 | 142.33 | 136.09 | 139.43 | 137.16 | 964900.0 | 137.16 |
| 2020-03-02 | 139.79 | 134.61 | 137.98 | 139.34 | 1001700.0 | 139.34 |
| 2020-02-28 | 137.55 | 129.64 | 131.06 | 137.12 | 1912800.0 | 137.12 |
| 2020-02-27 | 140.18 | 134.5 | 137.01 | 134.51 | 1826300.0 | 134.51 |
| 2020-02-26 | 144.58 | 140.39 | 140.92 | 140.49 | 1502900.0 | 140.49 |
| 2020-02-25 | 147.95 | 141.21 | 146.83 | 141.8 | 2049200.0 | 141.8 |
| 2020-02-24 | 146.7 | 139.13 | 140.48 | 145.33 | 1382100.0 | 145.33 |
| 2020-02-21 | 147.1 | 143.06 | 146.76 | 146.95 | 1170700.0 | 146.95 |
| 2020-02-20 | 148.18 | 142.18 | 143.35 | 147.86 | 1442600.0 | 147.86 |
| 2020-02-19 | 146.34 | 143.0 | 145.57 | 143.36 | 1051800.0 | 143.36 |
| 2020-02-18 | 145.13 | 140.9 | 141.5 | 144.63 | 1480200.0 | 144.63 |