| 名前 | Stamps.com Inc. Common Stock ($0.001 Par Value) |
| ティッカー | STMP |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 283.4 | 272.61 | 283.17 | 274.16 | 346800.0 | 274.16 |
| 2021-02-12 | 280.15 | 271.32 | 274.68 | 276.73 | 366500.0 | 276.73 |
| 2021-02-11 | 276.31 | 268.73 | 268.73 | 274.2 | 296800.0 | 274.2 |
| 2021-02-10 | 273.49 | 264.01 | 270.84 | 267.21 | 247000.0 | 267.21 |
| 2021-02-09 | 276.88 | 266.16 | 266.73 | 269.76 | 387500.0 | 269.76 |
| 2021-02-08 | 265.53 | 259.27 | 260.01 | 265.21 | 197900.0 | 265.21 |
| 2021-02-05 | 258.37 | 246.75 | 248.82 | 256.6 | 304800.0 | 256.6 |
| 2021-02-04 | 241.3 | 236.5 | 237.78 | 240.42 | 161600.0 | 240.42 |
| 2021-02-03 | 241.0 | 235.03 | 237.63 | 236.82 | 142100.0 | 236.82 |
| 2021-02-02 | 242.75 | 235.17 | 237.56 | 238.24 | 163300.0 | 238.24 |
| 2021-02-01 | 237.25 | 225.95 | 231.5 | 236.12 | 185200.0 | 236.12 |
| 2021-01-29 | 244.0 | 227.81 | 241.21 | 228.31 | 274300.0 | 228.31 |
| 2021-01-28 | 243.17 | 234.39 | 238.5 | 240.42 | 360300.0 | 240.42 |
| 2021-01-27 | 244.65 | 226.48 | 239.39 | 238.33 | 755800.0 | 238.33 |
| 2021-01-26 | 240.87 | 232.38 | 237.5 | 240.69 | 238400.0 | 240.69 |
| 2021-01-25 | 241.08 | 230.62 | 233.25 | 237.6 | 388100.0 | 237.6 |
| 2021-01-22 | 231.37 | 223.17 | 223.9 | 231.13 | 231200.0 | 231.13 |
| 2021-01-21 | 227.31 | 219.13 | 221.99 | 225.21 | 251000.0 | 225.21 |
| 2021-01-20 | 221.94 | 214.0 | 215.0 | 219.8 | 290400.0 | 219.8 |
| 2021-01-19 | 215.48 | 210.12 | 211.0 | 213.53 | 280600.0 | 213.53 |
| 2021-01-15 | 212.17 | 207.04 | 211.85 | 209.22 | 236200.0 | 209.22 |
| 2021-01-14 | 217.55 | 209.58 | 214.79 | 212.36 | 266100.0 | 212.36 |
| 2021-01-13 | 222.88 | 214.25 | 217.75 | 215.25 | 228100.0 | 215.25 |
| 2021-01-12 | 217.22 | 207.2 | 209.92 | 217.11 | 235400.0 | 217.11 |
| 2021-01-11 | 213.79 | 205.44 | 208.05 | 210.49 | 193200.0 | 210.49 |
| 2021-01-08 | 216.22 | 208.26 | 212.17 | 210.63 | 234500.0 | 210.63 |
| 2021-01-07 | 213.81 | 208.85 | 210.54 | 211.26 | 323200.0 | 211.26 |
| 2021-01-06 | 209.95 | 202.4 | 203.35 | 208.22 | 311000.0 | 208.22 |
| 2021-01-05 | 205.85 | 200.1 | 202.4 | 203.89 | 259700.0 | 203.89 |
| 2021-01-04 | 206.25 | 197.27 | 197.35 | 202.91 | 304800.0 | 202.91 |
| 2020-12-31 | 207.89 | 195.43 | 207.89 | 196.19 | 543400.0 | 196.19 |
| 2020-12-30 | 214.03 | 207.02 | 212.8 | 208.52 | 192100.0 | 208.52 |
| 2020-12-29 | 220.56 | 211.55 | 220.19 | 211.61 | 256400.0 | 211.61 |
| 2020-12-28 | 225.73 | 219.42 | 224.99 | 220.19 | 322200.0 | 220.19 |
| 2020-12-24 | 222.0 | 214.62 | 217.82 | 221.71 | 180000.0 | 221.71 |
| 2020-12-23 | 220.46 | 212.34 | 212.45 | 215.42 | 353800.0 | 215.42 |
| 2020-12-22 | 216.38 | 207.55 | 208.19 | 213.17 | 259400.0 | 213.17 |
| 2020-12-21 | 210.0 | 201.96 | 207.76 | 209.58 | 334400.0 | 209.58 |
| 2020-12-18 | 215.88 | 207.92 | 209.15 | 210.07 | 782700.0 | 210.07 |
| 2020-12-17 | 208.07 | 202.46 | 204.59 | 207.71 | 234400.0 | 207.71 |
| 2020-12-16 | 207.01 | 199.47 | 203.41 | 202.98 | 251100.0 | 202.98 |
| 2020-12-15 | 202.46 | 196.5 | 198.55 | 201.97 | 217100.0 | 201.97 |
| 2020-12-14 | 202.99 | 196.91 | 198.93 | 198.22 | 262700.0 | 198.22 |
| 2020-12-11 | 203.66 | 191.59 | 202.08 | 196.61 | 362400.0 | 196.61 |
| 2020-12-10 | 205.51 | 196.22 | 200.45 | 203.02 | 237700.0 | 203.02 |
| 2020-12-09 | 206.0 | 196.99 | 200.0 | 201.47 | 513700.0 | 201.47 |
| 2020-12-08 | 199.62 | 190.01 | 191.63 | 197.05 | 317500.0 | 197.05 |
| 2020-12-07 | 197.0 | 190.35 | 193.54 | 191.21 | 229500.0 | 191.21 |
| 2020-12-04 | 193.45 | 187.05 | 188.09 | 192.51 | 213300.0 | 192.51 |
| 2020-12-03 | 196.72 | 186.52 | 186.52 | 188.74 | 552900.0 | 188.74 |
| 2020-12-02 | 188.57 | 181.17 | 185.0 | 187.27 | 201600.0 | 187.27 |
| 2020-12-01 | 190.0 | 180.51 | 187.78 | 186.78 | 375200.0 | 186.78 |
| 2020-11-30 | 188.49 | 181.9 | 185.88 | 187.46 | 483700.0 | 187.46 |
| 2020-11-27 | 186.24 | 182.0 | 182.82 | 183.84 | 189000.0 | 183.84 |
| 2020-11-25 | 181.68 | 176.45 | 178.43 | 181.27 | 216800.0 | 181.27 |
| 2020-11-24 | 182.52 | 177.5 | 182.38 | 178.43 | 271400.0 | 178.43 |
| 2020-11-23 | 184.48 | 177.45 | 178.8 | 181.17 | 322500.0 | 181.17 |
| 2020-11-20 | 183.19 | 177.47 | 182.43 | 177.98 | 358400.0 | 177.98 |
| 2020-11-19 | 184.7 | 179.15 | 179.54 | 181.72 | 328400.0 | 181.72 |
| 2020-11-18 | 184.7 | 178.3 | 181.55 | 179.54 | 384300.0 | 179.54 |
| 2020-11-17 | 182.92 | 175.44 | 182.45 | 180.98 | 472700.0 | 180.98 |
| 2020-11-16 | 185.0 | 178.72 | 182.05 | 180.87 | 441400.0 | 180.87 |
| 2020-11-13 | 192.48 | 182.38 | 190.03 | 185.22 | 319600.0 | 185.22 |
| 2020-11-12 | 197.41 | 187.67 | 195.04 | 188.76 | 617500.0 | 188.76 |
| 2020-11-11 | 193.86 | 185.39 | 191.8 | 192.92 | 630400.0 | 192.92 |
| 2020-11-10 | 191.57 | 176.45 | 191.0 | 184.41 | 807100.0 | 184.41 |
| 2020-11-09 | 217.08 | 190.21 | 216.69 | 190.52 | 1016100.0 | 190.52 |
| 2020-11-06 | 236.58 | 222.0 | 235.01 | 224.27 | 974600.0 | 224.27 |
| 2020-11-05 | 258.18 | 239.32 | 244.07 | 253.52 | 699700.0 | 253.52 |
| 2020-11-04 | 240.35 | 231.76 | 235.59 | 233.75 | 311000.0 | 233.75 |
| 2020-11-03 | 232.68 | 219.16 | 220.63 | 230.31 | 244200.0 | 230.31 |
| 2020-11-02 | 226.35 | 213.35 | 224.13 | 220.62 | 344800.0 | 220.62 |
| 2020-10-30 | 231.05 | 217.21 | 229.01 | 223.24 | 386400.0 | 223.24 |
| 2020-10-29 | 244.26 | 230.57 | 244.26 | 231.63 | 280800.0 | 231.63 |
| 2020-10-28 | 245.01 | 239.56 | 244.86 | 242.0 | 170400.0 | 242.0 |
| 2020-10-27 | 255.5 | 247.13 | 251.35 | 249.13 | 122000.0 | 249.13 |
| 2020-10-26 | 258.0 | 245.45 | 252.2 | 247.36 | 199400.0 | 247.36 |
| 2020-10-23 | 259.69 | 252.01 | 258.06 | 256.56 | 142300.0 | 256.56 |
| 2020-10-22 | 261.38 | 251.14 | 253.8 | 259.67 | 189800.0 | 259.67 |
| 2020-10-21 | 264.0 | 246.43 | 264.0 | 255.28 | 222500.0 | 255.28 |
| 2020-10-20 | 265.0 | 256.01 | 261.0 | 257.77 | 200200.0 | 257.77 |
| 2020-10-19 | 270.62 | 260.32 | 266.01 | 261.13 | 220600.0 | 261.13 |
| 2020-10-16 | 277.79 | 266.75 | 273.76 | 267.3 | 166700.0 | 267.3 |
| 2020-10-15 | 274.85 | 264.11 | 270.0 | 271.71 | 198000.0 | 271.71 |
| 2020-10-14 | 285.0 | 271.41 | 274.35 | 272.59 | 265700.0 | 272.59 |
| 2020-10-13 | 278.0 | 270.32 | 273.98 | 272.28 | 195300.0 | 272.28 |
| 2020-10-12 | 275.5 | 265.5 | 266.0 | 271.99 | 411900.0 | 271.99 |
| 2020-10-09 | 267.0 | 260.7 | 265.97 | 263.53 | 177200.0 | 263.53 |
| 2020-10-08 | 274.9 | 258.51 | 272.0 | 262.76 | 205700.0 | 262.76 |
| 2020-10-07 | 275.39 | 267.65 | 267.76 | 269.05 | 226900.0 | 269.05 |
| 2020-10-06 | 273.5 | 260.86 | 263.85 | 265.53 | 326200.0 | 265.53 |
| 2020-10-05 | 266.43 | 256.0 | 256.0 | 265.52 | 203900.0 | 265.52 |
| 2020-10-02 | 256.93 | 248.13 | 248.13 | 254.64 | 321000.0 | 254.64 |
| 2020-10-01 | 255.63 | 242.28 | 242.51 | 253.2 | 473800.0 | 253.2 |
| 2020-09-30 | 245.76 | 237.23 | 242.08 | 240.95 | 283300.0 | 240.95 |
| 2020-09-29 | 247.6 | 239.99 | 245.0 | 242.67 | 193100.0 | 242.67 |
| 2020-09-28 | 245.8 | 235.84 | 240.93 | 245.23 | 193300.0 | 245.23 |
| 2020-09-25 | 240.25 | 230.01 | 235.72 | 238.03 | 213700.0 | 238.03 |
| 2020-09-24 | 240.42 | 225.88 | 228.53 | 236.0 | 398900.0 | 236.0 |
| 2020-09-23 | 233.92 | 222.34 | 223.23 | 230.23 | 269000.0 | 230.23 |
| 2020-09-22 | 225.84 | 215.25 | 224.44 | 225.36 | 285900.0 | 225.36 |
| 2020-09-21 | 226.65 | 217.34 | 218.0 | 221.5 | 277700.0 | 221.5 |
| 2020-09-18 | 227.81 | 212.62 | 215.9 | 225.88 | 652300.0 | 225.88 |
| 2020-09-17 | 213.62 | 207.04 | 210.42 | 212.96 | 276000.0 | 212.96 |
| 2020-09-16 | 228.77 | 214.38 | 219.58 | 215.0 | 440500.0 | 215.0 |
| 2020-09-15 | 219.67 | 211.38 | 219.04 | 213.4 | 209800.0 | 213.4 |
| 2020-09-14 | 217.78 | 211.33 | 213.93 | 217.01 | 266800.0 | 217.01 |
| 2020-09-11 | 222.33 | 209.36 | 217.78 | 210.83 | 206000.0 | 210.83 |
| 2020-09-10 | 225.51 | 215.76 | 221.61 | 216.11 | 241500.0 | 216.11 |
| 2020-09-09 | 221.42 | 210.71 | 213.83 | 220.18 | 311800.0 | 220.18 |
| 2020-09-08 | 226.41 | 207.41 | 213.69 | 207.56 | 294100.0 | 207.56 |
| 2020-09-04 | 232.09 | 208.2 | 231.29 | 220.93 | 510100.0 | 220.93 |
| 2020-09-03 | 247.0 | 231.42 | 244.13 | 232.86 | 350200.0 | 232.86 |
| 2020-09-02 | 255.4 | 247.58 | 251.06 | 250.93 | 244800.0 | 250.93 |
| 2020-09-01 | 250.12 | 241.06 | 250.12 | 248.6 | 407900.0 | 248.6 |
| 2020-08-31 | 253.91 | 245.62 | 253.46 | 249.34 | 260700.0 | 249.34 |
| 2020-08-28 | 264.72 | 251.65 | 260.94 | 252.72 | 252500.0 | 252.72 |
| 2020-08-27 | 268.9 | 255.94 | 268.9 | 258.51 | 309400.0 | 258.51 |
| 2020-08-26 | 272.45 | 267.11 | 267.11 | 269.36 | 210900.0 | 269.36 |
| 2020-08-25 | 272.73 | 264.23 | 271.06 | 267.76 | 187800.0 | 267.76 |
| 2020-08-24 | 274.31 | 267.53 | 274.11 | 273.08 | 241900.0 | 273.08 |
| 2020-08-21 | 270.05 | 261.5 | 268.81 | 269.75 | 279600.0 | 269.75 |
| 2020-08-20 | 274.76 | 267.7 | 273.9 | 268.48 | 173800.0 | 268.48 |
| 2020-08-19 | 277.6 | 265.5 | 266.64 | 274.58 | 233700.0 | 274.58 |
| 2020-08-18 | 272.94 | 261.0 | 263.0 | 267.69 | 253400.0 | 267.69 |
| 2020-08-17 | 276.5 | 262.0 | 275.22 | 264.25 | 509200.0 | 264.25 |
| 2020-08-14 | 279.96 | 270.71 | 278.69 | 274.64 | 357000.0 | 274.64 |
| 2020-08-13 | 283.71 | 265.07 | 268.82 | 277.72 | 352300.0 | 277.72 |
| 2020-08-12 | 270.0 | 256.0 | 258.0 | 266.52 | 322400.0 | 266.52 |
| 2020-08-11 | 288.0 | 254.43 | 282.85 | 256.51 | 885600.0 | 256.51 |
| 2020-08-10 | 315.75 | 291.33 | 312.97 | 299.14 | 486800.0 | 299.14 |
| 2020-08-07 | 325.13 | 287.03 | 307.0 | 309.36 | 1675100.0 | 309.36 |
| 2020-08-06 | 283.44 | 259.49 | 282.41 | 262.34 | 586500.0 | 262.34 |
| 2020-08-05 | 284.17 | 272.84 | 272.84 | 283.95 | 297500.0 | 283.95 |
| 2020-08-04 | 276.78 | 261.46 | 267.02 | 276.02 | 273200.0 | 276.02 |
| 2020-08-03 | 276.29 | 263.1 | 266.5 | 268.96 | 396100.0 | 268.96 |
| 2020-07-31 | 261.55 | 250.18 | 261.12 | 260.28 | 282200.0 | 260.28 |
| 2020-07-30 | 259.72 | 245.93 | 253.52 | 257.8 | 370200.0 | 257.8 |
| 2020-07-29 | 256.22 | 224.69 | 224.93 | 253.79 | 667400.0 | 253.79 |
| 2020-07-28 | 230.7 | 219.55 | 229.47 | 220.3 | 165900.0 | 220.3 |
| 2020-07-27 | 232.55 | 218.16 | 218.51 | 231.02 | 296700.0 | 231.02 |
| 2020-07-24 | 224.49 | 213.49 | 217.26 | 215.99 | 194500.0 | 215.99 |
| 2020-07-23 | 230.51 | 219.26 | 227.13 | 221.98 | 204300.0 | 221.98 |
| 2020-07-22 | 232.99 | 223.71 | 230.89 | 226.78 | 243800.0 | 226.78 |
| 2020-07-21 | 235.52 | 221.58 | 233.19 | 231.13 | 297800.0 | 231.13 |
| 2020-07-20 | 240.0 | 218.21 | 219.01 | 230.31 | 596500.0 | 230.31 |
| 2020-07-17 | 221.48 | 215.17 | 218.73 | 218.59 | 234300.0 | 218.59 |
| 2020-07-16 | 217.89 | 209.37 | 210.5 | 217.6 | 304600.0 | 217.6 |
| 2020-07-15 | 212.43 | 197.64 | 200.3 | 210.61 | 227200.0 | 210.61 |
| 2020-07-14 | 200.64 | 190.11 | 198.8 | 197.51 | 244100.0 | 197.51 |
| 2020-07-13 | 213.31 | 195.89 | 210.16 | 198.63 | 321200.0 | 198.63 |
| 2020-07-10 | 210.0 | 203.74 | 207.8 | 209.6 | 166600.0 | 209.6 |
| 2020-07-09 | 213.75 | 205.33 | 206.07 | 209.39 | 278300.0 | 209.39 |
| 2020-07-08 | 204.45 | 196.29 | 197.18 | 204.41 | 195600.0 | 204.41 |
| 2020-07-07 | 204.52 | 196.5 | 197.47 | 197.33 | 184100.0 | 197.33 |
| 2020-07-06 | 207.2 | 195.59 | 195.59 | 199.39 | 273400.0 | 199.39 |
| 2020-07-02 | 200.79 | 194.24 | 197.07 | 195.89 | 263500.0 | 195.89 |
| 2020-07-01 | 197.39 | 184.36 | 184.36 | 195.91 | 383400.0 | 195.91 |
| 2020-06-30 | 186.7 | 176.35 | 177.68 | 183.69 | 344200.0 | 183.69 |
| 2020-06-29 | 185.82 | 175.14 | 185.65 | 177.25 | 248200.0 | 177.25 |
| 2020-06-26 | 193.61 | 175.01 | 175.17 | 185.81 | 979400.0 | 185.81 |
| 2020-06-25 | 179.05 | 173.51 | 178.4 | 175.0 | 161300.0 | 175.0 |
| 2020-06-24 | 181.11 | 175.3 | 179.15 | 179.05 | 158400.0 | 179.05 |
| 2020-06-23 | 187.0 | 179.48 | 185.93 | 180.31 | 212500.0 | 180.31 |
| 2020-06-22 | 185.59 | 173.12 | 177.01 | 185.47 | 212300.0 | 185.47 |
| 2020-06-19 | 182.79 | 174.95 | 179.3 | 175.58 | 430100.0 | 175.58 |
| 2020-06-18 | 180.27 | 176.84 | 180.27 | 178.66 | 261800.0 | 178.66 |
| 2020-06-17 | 184.28 | 177.95 | 183.06 | 179.12 | 208800.0 | 179.12 |
| 2020-06-16 | 185.01 | 180.74 | 183.54 | 182.23 | 153700.0 | 182.23 |
| 2020-06-15 | 180.27 | 166.56 | 166.56 | 179.62 | 243600.0 | 179.62 |
| 2020-06-12 | 179.31 | 166.19 | 175.2 | 170.78 | 268400.0 | 170.78 |
| 2020-06-11 | 183.42 | 171.04 | 178.6 | 172.0 | 232700.0 | 172.0 |
| 2020-06-10 | 188.58 | 181.7 | 187.73 | 183.9 | 243900.0 | 183.9 |
| 2020-06-09 | 188.8 | 176.24 | 177.14 | 187.51 | 280500.0 | 187.51 |
| 2020-06-08 | 179.17 | 175.1 | 176.04 | 177.02 | 207400.0 | 177.02 |
| 2020-06-05 | 186.08 | 177.25 | 182.53 | 179.43 | 242300.0 | 179.43 |
| 2020-06-04 | 188.24 | 180.85 | 186.69 | 182.53 | 253300.0 | 182.53 |
| 2020-06-03 | 195.0 | 182.02 | 194.04 | 186.58 | 465800.0 | 186.58 |
| 2020-06-02 | 204.45 | 196.23 | 202.0 | 198.2 | 181000.0 | 198.2 |
| 2020-06-01 | 203.0 | 194.22 | 195.42 | 202.0 | 215500.0 | 202.0 |
| 2020-05-29 | 199.99 | 190.88 | 198.65 | 198.15 | 242400.0 | 198.15 |
| 2020-05-28 | 200.46 | 186.73 | 187.05 | 197.44 | 417100.0 | 197.44 |
| 2020-05-27 | 187.53 | 177.47 | 185.58 | 185.76 | 322100.0 | 185.76 |
| 2020-05-26 | 194.62 | 185.66 | 194.62 | 185.91 | 196200.0 | 185.91 |
| 2020-05-22 | 192.58 | 187.56 | 192.58 | 189.04 | 165000.0 | 189.04 |
| 2020-05-21 | 194.9 | 188.03 | 194.11 | 191.63 | 216200.0 | 191.63 |
| 2020-05-20 | 205.9 | 191.12 | 203.35 | 193.84 | 263100.0 | 193.84 |
| 2020-05-19 | 204.1 | 194.38 | 198.74 | 202.5 | 285600.0 | 202.5 |
| 2020-05-18 | 200.0 | 192.21 | 200.0 | 198.41 | 387500.0 | 198.41 |
| 2020-05-15 | 197.0 | 192.65 | 194.33 | 195.21 | 333700.0 | 195.21 |
| 2020-05-14 | 196.95 | 188.48 | 191.96 | 195.49 | 358500.0 | 195.49 |
| 2020-05-13 | 201.31 | 189.8 | 197.26 | 196.92 | 516600.0 | 196.92 |
| 2020-05-12 | 216.0 | 195.01 | 215.52 | 195.24 | 849700.0 | 195.24 |
| 2020-05-11 | 221.73 | 196.58 | 198.02 | 216.2 | 965800.0 | 216.2 |
| 2020-05-08 | 204.08 | 182.1 | 189.24 | 202.87 | 815900.0 | 202.87 |
| 2020-05-07 | 199.04 | 190.07 | 192.0 | 194.88 | 1088300.0 | 194.88 |
| 2020-05-06 | 185.1 | 169.53 | 169.53 | 185.0 | 507000.0 | 185.0 |
| 2020-05-05 | 169.83 | 160.85 | 161.5 | 169.18 | 380300.0 | 169.18 |
| 2020-05-04 | 160.17 | 152.96 | 153.64 | 159.92 | 245600.0 | 159.92 |
| 2020-05-01 | 159.14 | 151.43 | 156.88 | 154.49 | 209300.0 | 154.49 |
| 2020-04-30 | 162.8 | 154.54 | 159.35 | 158.27 | 260900.0 | 158.27 |
| 2020-04-29 | 169.0 | 158.37 | 168.94 | 162.64 | 376900.0 | 162.64 |
| 2020-04-28 | 161.75 | 151.04 | 159.34 | 155.05 | 238400.0 | 155.05 |
| 2020-04-27 | 158.65 | 147.89 | 149.85 | 157.25 | 303200.0 | 157.25 |
| 2020-04-24 | 149.78 | 144.46 | 146.5 | 147.96 | 232500.0 | 147.96 |
| 2020-04-23 | 151.74 | 143.01 | 143.76 | 146.3 | 183000.0 | 146.3 |
| 2020-04-22 | 144.28 | 140.64 | 143.39 | 143.64 | 145800.0 | 143.64 |
| 2020-04-21 | 143.56 | 136.84 | 141.59 | 140.57 | 174500.0 | 140.57 |
| 2020-04-20 | 148.81 | 142.33 | 143.25 | 143.3 | 234100.0 | 143.3 |
| 2020-04-17 | 147.18 | 141.06 | 147.18 | 145.53 | 204900.0 | 145.53 |
| 2020-04-16 | 144.47 | 137.39 | 138.45 | 144.06 | 222500.0 | 144.06 |
| 2020-04-15 | 138.82 | 131.57 | 135.16 | 136.67 | 199200.0 | 136.67 |
| 2020-04-14 | 144.41 | 138.66 | 140.74 | 140.0 | 224000.0 | 140.0 |
| 2020-04-13 | 139.55 | 135.11 | 138.41 | 138.04 | 196900.0 | 138.04 |
| 2020-04-09 | 142.68 | 135.06 | 140.37 | 138.41 | 200300.0 | 138.41 |
| 2020-04-08 | 138.96 | 129.84 | 132.31 | 137.01 | 251400.0 | 137.01 |
| 2020-04-07 | 138.47 | 126.77 | 136.17 | 129.84 | 222800.0 | 129.84 |
| 2020-04-06 | 133.71 | 124.07 | 124.5 | 133.55 | 278300.0 | 133.55 |
| 2020-04-03 | 127.65 | 117.66 | 124.28 | 119.24 | 292800.0 | 119.24 |
| 2020-04-02 | 128.82 | 120.45 | 123.0 | 124.18 | 218200.0 | 124.18 |
| 2020-04-01 | 128.26 | 122.17 | 126.86 | 124.27 | 258400.0 | 124.27 |
| 2020-03-31 | 136.3 | 125.31 | 126.35 | 130.08 | 423800.0 | 130.08 |
| 2020-03-30 | 128.59 | 117.28 | 119.69 | 127.35 | 286300.0 | 127.35 |
| 2020-03-27 | 126.72 | 118.0 | 121.0 | 120.65 | 186300.0 | 120.65 |
| 2020-03-26 | 126.9 | 120.45 | 120.45 | 123.89 | 338100.0 | 123.89 |
| 2020-03-25 | 129.67 | 120.05 | 123.62 | 120.45 | 544300.0 | 120.45 |
| 2020-03-24 | 127.63 | 117.24 | 124.65 | 124.33 | 435000.0 | 124.33 |
| 2020-03-23 | 119.48 | 99.4 | 112.46 | 118.14 | 370400.0 | 118.14 |
| 2020-03-20 | 122.65 | 108.24 | 118.53 | 109.21 | 416200.0 | 109.21 |
| 2020-03-19 | 123.05 | 108.63 | 110.56 | 118.1 | 362800.0 | 118.1 |
| 2020-03-18 | 118.71 | 103.06 | 109.55 | 110.8 | 632900.0 | 110.8 |
| 2020-03-17 | 117.1 | 97.55 | 106.82 | 115.91 | 619600.0 | 115.91 |
| 2020-03-16 | 108.19 | 95.67 | 99.42 | 105.16 | 654100.0 | 105.16 |
| 2020-03-13 | 116.52 | 106.4 | 114.79 | 114.9 | 395400.0 | 114.9 |
| 2020-03-12 | 113.47 | 104.55 | 108.67 | 108.75 | 596200.0 | 108.75 |
| 2020-03-11 | 120.19 | 113.78 | 117.16 | 117.29 | 992500.0 | 117.29 |
| 2020-03-10 | 124.25 | 111.0 | 118.36 | 121.04 | 757700.0 | 121.04 |
| 2020-03-09 | 121.48 | 113.24 | 115.37 | 115.02 | 476000.0 | 115.02 |
| 2020-03-06 | 127.95 | 120.32 | 124.32 | 123.39 | 393000.0 | 123.39 |
| 2020-03-05 | 133.72 | 127.11 | 130.85 | 128.68 | 552100.0 | 128.68 |
| 2020-03-04 | 143.24 | 133.25 | 142.1 | 133.61 | 524400.0 | 133.61 |
| 2020-03-03 | 148.97 | 137.52 | 147.83 | 139.8 | 487800.0 | 139.8 |
| 2020-03-02 | 150.79 | 136.99 | 142.02 | 147.12 | 884000.0 | 147.12 |
| 2020-02-28 | 145.15 | 137.0 | 138.81 | 141.11 | 509700.0 | 141.11 |
| 2020-02-27 | 152.7 | 140.81 | 144.88 | 143.61 | 801300.0 | 143.61 |
| 2020-02-26 | 156.72 | 147.5 | 149.78 | 147.97 | 890300.0 | 147.97 |
| 2020-02-25 | 161.73 | 147.02 | 156.87 | 148.21 | 961600.0 | 148.21 |
| 2020-02-24 | 172.89 | 154.75 | 163.4 | 155.58 | 1648300.0 | 155.58 |
| 2020-02-21 | 185.2 | 151.07 | 155.01 | 174.47 | 6060400.0 | 174.47 |
| 2020-02-20 | 159.7 | 124.5 | 131.79 | 157.99 | 7077000.0 | 157.99 |
| 2020-02-19 | 97.52 | 91.82 | 92.47 | 95.46 | 1263300.0 | 95.46 |
| 2020-02-18 | 92.5 | 88.0 | 88.1 | 91.89 | 490200.0 | 91.89 |