| 名前 | Square Inc. Class A Common Stock |
| ティッカー | SQ |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 283.19 | 272.32 | 277.12 | 276.02 | 9176000.0 | 276.02 |
| 2021-02-12 | 273.84 | 262.53 | 265.15 | 272.75 | 6780800.0 | 272.75 |
| 2021-02-11 | 269.67 | 258.5 | 262.0 | 265.93 | 10214100.0 | 265.93 |
| 2021-02-10 | 263.15 | 252.75 | 259.77 | 257.49 | 8644600.0 | 257.49 |
| 2021-02-09 | 262.57 | 250.55 | 256.58 | 258.12 | 10815100.0 | 258.12 |
| 2021-02-08 | 264.27 | 244.0 | 245.08 | 259.97 | 17114900.0 | 259.97 |
| 2021-02-05 | 240.57 | 235.27 | 238.0 | 240.38 | 5090800.0 | 240.38 |
| 2021-02-04 | 239.31 | 231.07 | 233.53 | 237.72 | 8893400.0 | 237.72 |
| 2021-02-03 | 234.57 | 221.88 | 228.5 | 227.94 | 5193400.0 | 227.94 |
| 2021-02-02 | 230.22 | 221.99 | 225.19 | 227.63 | 6545300.0 | 227.63 |
| 2021-02-01 | 223.01 | 213.44 | 215.81 | 221.94 | 7849300.0 | 221.94 |
| 2021-01-29 | 225.9 | 212.58 | 224.97 | 215.96 | 9383900.0 | 215.96 |
| 2021-01-28 | 222.58 | 206.56 | 208.72 | 219.91 | 12500800.0 | 219.91 |
| 2021-01-27 | 209.35 | 197.7 | 204.01 | 202.46 | 10892700.0 | 202.46 |
| 2021-01-26 | 219.0 | 208.71 | 217.09 | 209.17 | 10039500.0 | 209.17 |
| 2021-01-25 | 225.94 | 209.75 | 225.0 | 216.64 | 11328100.0 | 216.64 |
| 2021-01-22 | 222.91 | 217.71 | 219.0 | 222.88 | 6867500.0 | 222.88 |
| 2021-01-21 | 227.5 | 218.2 | 227.0 | 219.62 | 10472400.0 | 219.62 |
| 2021-01-20 | 230.88 | 225.5 | 230.12 | 226.65 | 6012400.0 | 226.65 |
| 2021-01-19 | 231.59 | 223.25 | 231.07 | 227.26 | 6505600.0 | 227.26 |
| 2021-01-15 | 236.43 | 225.58 | 233.63 | 227.75 | 7049200.0 | 227.75 |
| 2021-01-14 | 238.76 | 229.59 | 233.9 | 232.79 | 6706500.0 | 232.79 |
| 2021-01-13 | 234.82 | 226.8 | 228.95 | 230.92 | 7601400.0 | 230.92 |
| 2021-01-12 | 229.33 | 223.72 | 228.51 | 227.52 | 8452900.0 | 227.52 |
| 2021-01-11 | 232.74 | 225.3 | 231.61 | 225.5 | 14107500.0 | 225.5 |
| 2021-01-08 | 246.49 | 237.18 | 244.35 | 241.45 | 9102100.0 | 241.45 |
| 2021-01-07 | 240.4 | 231.5 | 232.52 | 239.48 | 10214200.0 | 239.48 |
| 2021-01-06 | 233.5 | 223.16 | 223.41 | 226.89 | 12003500.0 | 226.89 |
| 2021-01-05 | 230.34 | 219.0 | 219.42 | 229.75 | 9699400.0 | 229.75 |
| 2021-01-04 | 225.98 | 216.0 | 222.49 | 221.16 | 9838400.0 | 221.16 |
| 2020-12-31 | 219.45 | 214.42 | 217.71 | 217.64 | 6864100.0 | 217.64 |
| 2020-12-30 | 221.51 | 214.07 | 215.94 | 221.04 | 9837000.0 | 221.04 |
| 2020-12-29 | 224.59 | 208.81 | 223.88 | 214.0 | 15453100.0 | 214.0 |
| 2020-12-28 | 232.95 | 219.65 | 232.38 | 223.34 | 11640000.0 | 223.34 |
| 2020-12-24 | 236.0 | 225.9 | 234.23 | 228.28 | 8411200.0 | 228.28 |
| 2020-12-23 | 241.82 | 230.58 | 241.36 | 230.68 | 13482700.0 | 230.68 |
| 2020-12-22 | 243.38 | 236.0 | 236.5 | 241.58 | 9414200.0 | 241.58 |
| 2020-12-21 | 241.85 | 232.26 | 236.09 | 233.5 | 11155400.0 | 233.5 |
| 2020-12-18 | 236.37 | 231.1 | 235.0 | 235.45 | 8099500.0 | 235.45 |
| 2020-12-17 | 237.09 | 227.7 | 230.0 | 230.74 | 10440100.0 | 230.74 |
| 2020-12-16 | 227.96 | 220.03 | 223.86 | 227.08 | 8216500.0 | 227.08 |
| 2020-12-15 | 221.72 | 216.73 | 218.41 | 219.99 | 5713600.0 | 219.99 |
| 2020-12-14 | 220.43 | 214.5 | 218.01 | 215.86 | 7379000.0 | 215.86 |
| 2020-12-11 | 222.2 | 213.17 | 218.26 | 216.59 | 7914600.0 | 216.59 |
| 2020-12-10 | 217.61 | 203.57 | 205.39 | 217.25 | 7919200.0 | 217.25 |
| 2020-12-09 | 220.5 | 205.01 | 213.96 | 207.04 | 11133000.0 | 207.04 |
| 2020-12-08 | 213.9 | 208.25 | 213.33 | 213.01 | 5373200.0 | 213.01 |
| 2020-12-07 | 213.66 | 208.25 | 209.79 | 212.58 | 5895300.0 | 212.58 |
| 2020-12-04 | 209.75 | 203.58 | 206.29 | 208.15 | 6566200.0 | 208.15 |
| 2020-12-03 | 208.69 | 204.05 | 207.0 | 205.53 | 6918200.0 | 205.53 |
| 2020-12-02 | 204.06 | 195.13 | 200.13 | 202.0 | 10483700.0 | 202.0 |
| 2020-12-01 | 212.95 | 200.5 | 212.56 | 203.0 | 10814400.0 | 203.0 |
| 2020-11-30 | 213.54 | 200.23 | 213.0 | 210.96 | 14091100.0 | 210.96 |
| 2020-11-27 | 215.0 | 205.9 | 215.0 | 212.52 | 6526000.0 | 212.52 |
| 2020-11-25 | 214.52 | 204.57 | 207.45 | 212.92 | 12948100.0 | 212.92 |
| 2020-11-24 | 208.04 | 199.55 | 208.0 | 202.9 | 12288900.0 | 202.9 |
| 2020-11-23 | 209.36 | 199.27 | 200.11 | 207.78 | 12509600.0 | 207.78 |
| 2020-11-20 | 200.99 | 191.55 | 193.69 | 195.97 | 10914200.0 | 195.97 |
| 2020-11-19 | 194.01 | 185.74 | 190.78 | 191.66 | 12280100.0 | 191.66 |
| 2020-11-18 | 187.5 | 182.27 | 187.49 | 185.54 | 5627300.0 | 185.54 |
| 2020-11-17 | 190.74 | 180.12 | 180.12 | 187.9 | 11140700.0 | 187.9 |
| 2020-11-16 | 179.22 | 173.01 | 175.83 | 179.16 | 7428200.0 | 179.16 |
| 2020-11-13 | 180.9 | 175.5 | 180.6 | 177.19 | 6955400.0 | 177.19 |
| 2020-11-12 | 185.19 | 177.0 | 184.26 | 178.51 | 9138900.0 | 178.51 |
| 2020-11-11 | 184.0 | 177.7 | 179.65 | 183.42 | 9040800.0 | 183.42 |
| 2020-11-10 | 183.46 | 167.11 | 182.37 | 172.0 | 14840000.0 | 172.0 |
| 2020-11-09 | 197.0 | 181.83 | 191.3 | 184.08 | 14986000.0 | 184.08 |
| 2020-11-06 | 201.33 | 182.99 | 185.24 | 198.08 | 27088300.0 | 198.08 |
| 2020-11-05 | 177.29 | 172.65 | 177.1 | 175.23 | 15519700.0 | 175.23 |
| 2020-11-04 | 171.36 | 162.15 | 166.38 | 171.29 | 7760600.0 | 171.29 |
| 2020-11-03 | 161.05 | 151.1 | 153.22 | 158.21 | 8001400.0 | 158.21 |
| 2020-11-02 | 161.24 | 152.1 | 158.0 | 155.23 | 8753600.0 | 155.23 |
| 2020-10-30 | 167.4 | 152.43 | 166.49 | 154.88 | 14936400.0 | 154.88 |
| 2020-10-29 | 172.08 | 168.11 | 170.08 | 169.86 | 4431800.0 | 169.86 |
| 2020-10-28 | 168.94 | 164.45 | 166.59 | 167.13 | 5420300.0 | 167.13 |
| 2020-10-27 | 176.26 | 169.26 | 175.31 | 171.02 | 6937600.0 | 171.02 |
| 2020-10-26 | 176.86 | 166.77 | 175.01 | 169.89 | 6489400.0 | 169.89 |
| 2020-10-23 | 177.79 | 173.34 | 177.5 | 176.77 | 4167600.0 | 176.77 |
| 2020-10-22 | 181.98 | 173.61 | 178.5 | 175.93 | 6681600.0 | 175.93 |
| 2020-10-21 | 184.74 | 175.59 | 183.55 | 177.82 | 10477200.0 | 177.82 |
| 2020-10-20 | 189.7 | 184.33 | 188.1 | 185.74 | 4876000.0 | 185.74 |
| 2020-10-19 | 191.4 | 185.91 | 188.11 | 186.96 | 5454000.0 | 186.96 |
| 2020-10-16 | 192.84 | 184.7 | 191.68 | 186.35 | 5292800.0 | 186.35 |
| 2020-10-15 | 188.68 | 181.2 | 182.6 | 188.6 | 6810100.0 | 188.6 |
| 2020-10-14 | 193.44 | 185.11 | 191.59 | 187.49 | 6176600.0 | 187.49 |
| 2020-10-13 | 191.36 | 186.0 | 186.81 | 190.47 | 6399900.0 | 190.47 |
| 2020-10-12 | 191.94 | 184.26 | 190.68 | 185.17 | 7964700.0 | 185.17 |
| 2020-10-09 | 188.74 | 183.73 | 185.12 | 187.28 | 6719700.0 | 187.28 |
| 2020-10-08 | 185.37 | 181.72 | 183.18 | 183.5 | 7133400.0 | 183.5 |
| 2020-10-07 | 182.75 | 179.02 | 180.61 | 180.18 | 7119300.0 | 180.18 |
| 2020-10-06 | 182.24 | 172.61 | 180.13 | 175.34 | 12544000.0 | 175.34 |
| 2020-10-05 | 181.89 | 171.5 | 172.43 | 180.92 | 16666700.0 | 180.92 |
| 2020-10-02 | 171.24 | 163.8 | 164.05 | 169.61 | 11160200.0 | 169.61 |
| 2020-10-01 | 168.61 | 164.58 | 166.14 | 168.49 | 6723500.0 | 168.49 |
| 2020-09-30 | 166.19 | 161.23 | 164.47 | 162.55 | 6531000.0 | 162.55 |
| 2020-09-29 | 167.56 | 163.13 | 164.0 | 164.81 | 12079900.0 | 164.81 |
| 2020-09-28 | 164.5 | 158.23 | 160.49 | 160.76 | 10287100.0 | 160.76 |
| 2020-09-25 | 158.98 | 151.75 | 153.06 | 157.72 | 8782800.0 | 157.72 |
| 2020-09-24 | 155.92 | 148.0 | 151.01 | 152.31 | 13213900.0 | 152.31 |
| 2020-09-23 | 157.98 | 147.8 | 155.87 | 149.59 | 8867000.0 | 149.59 |
| 2020-09-22 | 156.34 | 148.59 | 152.82 | 155.59 | 11189700.0 | 155.59 |
| 2020-09-21 | 151.98 | 139.31 | 140.42 | 151.12 | 12662700.0 | 151.12 |
| 2020-09-18 | 149.13 | 141.64 | 147.37 | 145.01 | 8886600.0 | 145.01 |
| 2020-09-17 | 147.69 | 142.24 | 146.27 | 145.64 | 11972200.0 | 145.64 |
| 2020-09-16 | 159.0 | 149.88 | 155.2 | 151.05 | 10200500.0 | 151.05 |
| 2020-09-15 | 158.5 | 146.13 | 146.13 | 154.5 | 18550000.0 | 154.5 |
| 2020-09-14 | 145.4 | 138.81 | 140.07 | 144.4 | 7754800.0 | 144.4 |
| 2020-09-11 | 143.91 | 134.26 | 143.91 | 137.45 | 8428400.0 | 137.45 |
| 2020-09-10 | 148.54 | 139.82 | 147.02 | 141.07 | 6711500.0 | 141.07 |
| 2020-09-09 | 145.65 | 139.25 | 145.65 | 144.21 | 9463600.0 | 144.21 |
| 2020-09-08 | 146.14 | 136.89 | 137.01 | 139.11 | 10681400.0 | 139.11 |
| 2020-09-04 | 152.22 | 134.0 | 149.63 | 146.39 | 17995200.0 | 146.39 |
| 2020-09-03 | 157.23 | 149.51 | 157.0 | 152.86 | 16421200.0 | 152.86 |
| 2020-09-02 | 170.61 | 158.11 | 170.6 | 162.88 | 11214800.0 | 162.88 |
| 2020-09-01 | 170.46 | 162.0 | 164.81 | 166.66 | 12318700.0 | 166.66 |
| 2020-08-31 | 160.77 | 156.02 | 157.0 | 159.56 | 7630200.0 | 159.56 |
| 2020-08-28 | 159.15 | 154.06 | 159.15 | 155.93 | 6296400.0 | 155.93 |
| 2020-08-27 | 161.54 | 155.5 | 156.87 | 155.61 | 11617200.0 | 155.61 |
| 2020-08-26 | 158.69 | 151.73 | 156.09 | 153.74 | 7689900.0 | 153.74 |
| 2020-08-25 | 155.74 | 149.0 | 151.8 | 155.0 | 6429400.0 | 155.0 |
| 2020-08-24 | 159.0 | 150.98 | 159.0 | 151.79 | 8807700.0 | 151.79 |
| 2020-08-21 | 159.47 | 153.12 | 156.4 | 155.1 | 8630500.0 | 155.1 |
| 2020-08-20 | 158.1 | 149.82 | 150.17 | 155.86 | 12428100.0 | 155.86 |
| 2020-08-19 | 152.35 | 148.56 | 151.22 | 150.37 | 6539900.0 | 150.37 |
| 2020-08-18 | 153.19 | 147.41 | 151.97 | 151.04 | 8523400.0 | 151.04 |
| 2020-08-17 | 153.68 | 143.18 | 144.49 | 152.48 | 13271200.0 | 152.48 |
| 2020-08-14 | 144.0 | 139.73 | 143.89 | 141.96 | 6654700.0 | 141.96 |
| 2020-08-13 | 145.51 | 140.2 | 140.9 | 143.19 | 9835000.0 | 143.19 |
| 2020-08-12 | 143.42 | 137.69 | 140.01 | 139.02 | 10603800.0 | 139.02 |
| 2020-08-11 | 142.95 | 135.03 | 137.94 | 138.25 | 13157100.0 | 138.25 |
| 2020-08-10 | 147.82 | 138.66 | 147.53 | 139.34 | 13066300.0 | 139.34 |
| 2020-08-07 | 153.84 | 143.35 | 151.51 | 147.22 | 15564600.0 | 147.22 |
| 2020-08-06 | 155.89 | 149.12 | 149.76 | 154.0 | 19352800.0 | 154.0 |
| 2020-08-05 | 158.43 | 146.2 | 153.16 | 146.55 | 39629700.0 | 146.55 |
| 2020-08-04 | 137.8 | 133.6 | 135.88 | 136.83 | 10870300.0 | 136.83 |
| 2020-08-03 | 136.13 | 130.26 | 130.26 | 134.8 | 11472600.0 | 134.8 |
| 2020-07-31 | 131.9 | 127.36 | 131.34 | 129.85 | 8606800.0 | 129.85 |
| 2020-07-30 | 131.37 | 125.33 | 128.54 | 129.13 | 10192300.0 | 129.13 |
| 2020-07-29 | 128.95 | 124.9 | 125.14 | 128.55 | 8693400.0 | 128.55 |
| 2020-07-28 | 127.53 | 123.32 | 125.2 | 123.51 | 7126100.0 | 123.51 |
| 2020-07-27 | 126.77 | 122.34 | 124.62 | 125.75 | 9685700.0 | 125.75 |
| 2020-07-24 | 122.91 | 117.0 | 119.89 | 121.41 | 8060000.0 | 121.41 |
| 2020-07-23 | 129.85 | 121.32 | 127.74 | 122.93 | 11010200.0 | 122.93 |
| 2020-07-22 | 131.71 | 127.06 | 127.49 | 129.18 | 8437500.0 | 129.18 |
| 2020-07-21 | 130.8 | 125.07 | 129.95 | 126.99 | 10787500.0 | 126.99 |
| 2020-07-20 | 129.46 | 120.53 | 121.26 | 128.39 | 12424000.0 | 128.39 |
| 2020-07-17 | 122.38 | 118.59 | 120.98 | 120.73 | 6961700.0 | 120.73 |
| 2020-07-16 | 123.3 | 117.55 | 119.94 | 119.95 | 11827600.0 | 119.95 |
| 2020-07-15 | 124.48 | 117.66 | 124.01 | 122.2 | 9606900.0 | 122.2 |
| 2020-07-14 | 121.85 | 111.14 | 118.59 | 121.24 | 17175100.0 | 121.24 |
| 2020-07-13 | 133.24 | 116.67 | 131.05 | 118.65 | 18489500.0 | 118.65 |
| 2020-07-10 | 129.6 | 125.25 | 128.39 | 128.05 | 11260800.0 | 128.05 |
| 2020-07-09 | 133.81 | 127.67 | 132.54 | 129.39 | 21959300.0 | 129.39 |
| 2020-07-08 | 133.43 | 127.0 | 127.2 | 133.35 | 25627400.0 | 133.35 |
| 2020-07-07 | 129.84 | 120.03 | 121.2 | 125.6 | 28573900.0 | 125.6 |
| 2020-07-06 | 128.36 | 118.03 | 118.79 | 118.97 | 34424000.0 | 118.97 |
| 2020-07-02 | 118.78 | 113.23 | 118.0 | 113.39 | 15066300.0 | 113.39 |
| 2020-07-01 | 117.13 | 106.54 | 106.92 | 115.9 | 22480900.0 | 115.9 |
| 2020-06-30 | 105.3 | 102.89 | 103.5 | 104.94 | 7605100.0 | 104.94 |
| 2020-06-29 | 105.28 | 101.22 | 105.15 | 103.68 | 9210800.0 | 103.68 |
| 2020-06-26 | 107.84 | 102.52 | 105.03 | 104.3 | 19759100.0 | 104.3 |
| 2020-06-25 | 106.15 | 101.29 | 102.46 | 104.78 | 13569800.0 | 104.78 |
| 2020-06-24 | 105.75 | 98.93 | 104.0 | 100.88 | 13250400.0 | 100.88 |
| 2020-06-23 | 106.36 | 103.05 | 105.0 | 104.75 | 14042800.0 | 104.75 |
| 2020-06-22 | 105.46 | 99.25 | 99.74 | 104.22 | 17117000.0 | 104.22 |
| 2020-06-19 | 102.26 | 97.92 | 100.1 | 97.98 | 13879800.0 | 97.98 |
| 2020-06-18 | 98.65 | 95.82 | 97.0 | 98.27 | 8766900.0 | 98.27 |
| 2020-06-17 | 100.0 | 94.7 | 94.78 | 97.03 | 17092300.0 | 97.03 |
| 2020-06-16 | 95.87 | 92.56 | 93.07 | 94.74 | 13026400.0 | 94.74 |
| 2020-06-15 | 91.3 | 84.06 | 84.79 | 91.0 | 9813000.0 | 91.0 |
| 2020-06-12 | 89.18 | 84.25 | 89.02 | 86.72 | 9935100.0 | 86.72 |
| 2020-06-11 | 90.0 | 85.77 | 87.75 | 86.09 | 14754700.0 | 86.09 |
| 2020-06-10 | 92.97 | 89.5 | 90.26 | 91.91 | 9486700.0 | 91.91 |
| 2020-06-09 | 91.65 | 87.87 | 89.02 | 89.53 | 7749000.0 | 89.53 |
| 2020-06-08 | 91.23 | 88.03 | 90.5 | 89.62 | 8751100.0 | 89.62 |
| 2020-06-05 | 91.45 | 88.07 | 90.0 | 89.93 | 11127700.0 | 89.93 |
| 2020-06-04 | 92.96 | 86.19 | 90.96 | 87.72 | 13368100.0 | 87.72 |
| 2020-06-03 | 92.55 | 87.09 | 88.0 | 91.97 | 17089200.0 | 91.97 |
| 2020-06-02 | 88.27 | 82.38 | 82.96 | 88.0 | 18364200.0 | 88.0 |
| 2020-06-01 | 83.42 | 80.12 | 81.0 | 82.72 | 8709700.0 | 82.72 |
| 2020-05-29 | 81.95 | 79.34 | 79.73 | 81.08 | 8329100.0 | 81.08 |
| 2020-05-28 | 82.32 | 79.0 | 81.02 | 79.62 | 9939400.0 | 79.62 |
| 2020-05-27 | 81.14 | 76.02 | 80.04 | 81.02 | 11637100.0 | 81.02 |
| 2020-05-26 | 84.09 | 80.5 | 83.98 | 80.79 | 9682800.0 | 80.79 |
| 2020-05-22 | 82.49 | 80.83 | 81.23 | 81.49 | 6262000.0 | 81.49 |
| 2020-05-21 | 81.7 | 78.76 | 79.5 | 81.49 | 10082100.0 | 81.49 |
| 2020-05-20 | 83.1 | 80.52 | 81.5 | 82.04 | 10152200.0 | 82.04 |
| 2020-05-19 | 82.14 | 76.25 | 76.45 | 79.25 | 14225500.0 | 79.25 |
| 2020-05-18 | 81.35 | 76.44 | 78.7 | 76.63 | 16255300.0 | 76.63 |
| 2020-05-15 | 81.13 | 76.65 | 77.75 | 80.26 | 16312000.0 | 80.26 |
| 2020-05-14 | 78.25 | 71.07 | 72.17 | 78.2 | 16038900.0 | 78.2 |
| 2020-05-13 | 75.8 | 70.82 | 75.32 | 73.79 | 13970100.0 | 73.79 |
| 2020-05-12 | 77.39 | 74.31 | 76.0 | 75.21 | 17015500.0 | 75.21 |
| 2020-05-11 | 75.9 | 74.36 | 75.7 | 74.9 | 12720600.0 | 74.9 |
| 2020-05-08 | 76.4 | 72.0 | 72.04 | 76.05 | 20041100.0 | 76.05 |
| 2020-05-07 | 76.8 | 69.58 | 69.86 | 74.62 | 31027000.0 | 74.62 |
| 2020-05-06 | 69.81 | 67.12 | 67.32 | 68.1 | 16202900.0 | 68.1 |
| 2020-05-05 | 68.59 | 65.21 | 66.0 | 66.69 | 12011500.0 | 66.69 |
| 2020-05-04 | 64.17 | 61.09 | 61.34 | 63.69 | 7556900.0 | 63.69 |
| 2020-05-01 | 63.91 | 61.44 | 62.84 | 63.0 | 10042400.0 | 63.0 |
| 2020-04-30 | 66.89 | 64.72 | 65.0 | 65.14 | 10525900.0 | 65.14 |
| 2020-04-29 | 66.72 | 63.39 | 63.44 | 65.77 | 14387300.0 | 65.77 |
| 2020-04-28 | 65.03 | 60.9 | 64.17 | 61.75 | 11852100.0 | 61.75 |
| 2020-04-27 | 64.24 | 61.81 | 63.61 | 63.55 | 10241700.0 | 63.55 |
| 2020-04-24 | 62.56 | 61.04 | 62.23 | 62.01 | 9628500.0 | 62.01 |
| 2020-04-23 | 63.5 | 60.92 | 61.31 | 61.82 | 13098800.0 | 61.82 |
| 2020-04-22 | 61.25 | 58.01 | 59.35 | 60.96 | 13461000.0 | 60.96 |
| 2020-04-21 | 60.44 | 56.86 | 60.0 | 57.4 | 15333900.0 | 57.4 |
| 2020-04-20 | 63.59 | 59.15 | 59.44 | 61.06 | 14342400.0 | 61.06 |
| 2020-04-17 | 61.44 | 58.7 | 59.5 | 61.09 | 14044800.0 | 61.09 |
| 2020-04-16 | 59.3 | 56.63 | 58.1 | 57.32 | 19879200.0 | 57.32 |
| 2020-04-15 | 61.76 | 59.33 | 59.67 | 61.38 | 12468800.0 | 61.38 |
| 2020-04-14 | 62.61 | 59.62 | 60.02 | 62.41 | 17905500.0 | 62.41 |
| 2020-04-13 | 60.1 | 56.12 | 60.1 | 59.42 | 15199500.0 | 59.42 |
| 2020-04-09 | 64.94 | 58.5 | 58.88 | 59.21 | 30870900.0 | 59.21 |
| 2020-04-08 | 57.75 | 51.81 | 51.81 | 57.04 | 24785100.0 | 57.04 |
| 2020-04-07 | 54.91 | 49.7 | 54.78 | 50.31 | 17105000.0 | 50.31 |
| 2020-04-06 | 51.1 | 46.19 | 47.22 | 50.42 | 25521700.0 | 50.42 |
| 2020-04-03 | 46.68 | 42.33 | 46.02 | 43.72 | 18748600.0 | 43.72 |
| 2020-04-02 | 48.03 | 45.0 | 46.33 | 45.88 | 12871500.0 | 45.88 |
| 2020-04-01 | 50.01 | 46.05 | 49.78 | 46.81 | 16596400.0 | 46.81 |
| 2020-03-31 | 55.24 | 51.13 | 54.69 | 52.38 | 18349400.0 | 52.38 |
| 2020-03-30 | 55.44 | 51.53 | 52.9 | 55.0 | 12054300.0 | 55.0 |
| 2020-03-27 | 54.42 | 51.48 | 54.0 | 53.34 | 14655600.0 | 53.34 |
| 2020-03-26 | 59.25 | 53.78 | 53.79 | 56.03 | 23610400.0 | 56.03 |
| 2020-03-25 | 58.1 | 49.53 | 50.29 | 52.39 | 34929300.0 | 52.39 |
| 2020-03-24 | 48.88 | 42.56 | 43.5 | 46.31 | 26174700.0 | 46.31 |
| 2020-03-23 | 40.55 | 36.11 | 38.47 | 40.01 | 21783400.0 | 40.01 |
| 2020-03-20 | 43.84 | 37.8 | 41.85 | 38.09 | 26896800.0 | 38.09 |
| 2020-03-19 | 47.42 | 37.0 | 40.18 | 40.0 | 24555600.0 | 40.0 |
| 2020-03-18 | 42.08 | 32.33 | 41.03 | 39.5 | 27154600.0 | 39.5 |
| 2020-03-17 | 45.29 | 39.0 | 43.79 | 44.73 | 22695600.0 | 44.73 |
| 2020-03-16 | 49.25 | 40.0 | 49.25 | 41.27 | 27721300.0 | 41.27 |
| 2020-03-13 | 57.79 | 52.31 | 56.74 | 57.77 | 14666100.0 | 57.77 |
| 2020-03-12 | 58.04 | 52.97 | 55.0 | 53.57 | 19529200.0 | 53.57 |
| 2020-03-11 | 66.35 | 60.82 | 66.35 | 62.44 | 13618700.0 | 62.44 |
| 2020-03-10 | 68.56 | 63.37 | 68.32 | 67.24 | 11806900.0 | 67.24 |
| 2020-03-09 | 67.41 | 63.33 | 67.21 | 65.73 | 16418400.0 | 65.73 |
| 2020-03-06 | 75.94 | 70.27 | 75.03 | 73.09 | 16409400.0 | 73.09 |
| 2020-03-05 | 79.02 | 75.66 | 77.78 | 76.32 | 11269400.0 | 76.32 |
| 2020-03-04 | 79.49 | 75.82 | 78.35 | 79.26 | 13374600.0 | 79.26 |
| 2020-03-03 | 80.6 | 75.81 | 80.49 | 78.84 | 18049700.0 | 78.84 |
| 2020-03-02 | 84.42 | 79.57 | 82.8 | 80.67 | 17800000.0 | 80.67 |
| 2020-02-28 | 84.15 | 76.42 | 76.44 | 83.33 | 23486700.0 | 83.33 |
| 2020-02-27 | 85.93 | 79.05 | 81.39 | 79.31 | 35935000.0 | 79.31 |
| 2020-02-26 | 79.08 | 76.0 | 77.68 | 76.59 | 11164000.0 | 76.59 |
| 2020-02-25 | 81.4 | 75.79 | 80.74 | 77.05 | 9425300.0 | 77.05 |
| 2020-02-24 | 80.85 | 76.07 | 76.57 | 80.21 | 11071500.0 | 80.21 |
| 2020-02-21 | 86.21 | 82.72 | 85.63 | 83.49 | 7739700.0 | 83.49 |
| 2020-02-20 | 87.25 | 80.3 | 85.23 | 85.7 | 12070000.0 | 85.7 |
| 2020-02-19 | 86.48 | 82.93 | 83.01 | 85.24 | 9115000.0 | 85.24 |
| 2020-02-18 | 82.98 | 81.35 | 81.68 | 82.42 | 4723800.0 | 82.42 |