| 名前 | Transdigm Group Incorporated Transdigm Group Inc. Common Stock |
| ティッカー | TDG |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 581.3 | 570.61 | 578.91 | 572.55 | 230400.0 | 572.55 |
| 2021-02-12 | 585.27 | 568.88 | 571.43 | 576.49 | 256900.0 | 576.49 |
| 2021-02-11 | 586.32 | 572.91 | 578.06 | 575.02 | 290000.0 | 575.02 |
| 2021-02-10 | 597.64 | 572.76 | 593.74 | 579.72 | 336800.0 | 579.72 |
| 2021-02-09 | 611.55 | 586.48 | 597.9 | 596.64 | 286000.0 | 596.64 |
| 2021-02-08 | 610.0 | 597.06 | 606.87 | 600.17 | 357500.0 | 600.17 |
| 2021-02-05 | 617.45 | 601.74 | 616.82 | 605.0 | 294900.0 | 605.0 |
| 2021-02-04 | 610.6 | 600.06 | 603.54 | 610.0 | 350200.0 | 610.0 |
| 2021-02-03 | 601.06 | 585.75 | 585.75 | 599.31 | 422800.0 | 599.31 |
| 2021-02-02 | 595.77 | 577.13 | 579.45 | 589.4 | 417900.0 | 589.4 |
| 2021-02-01 | 573.09 | 555.5 | 559.46 | 570.31 | 347700.0 | 570.31 |
| 2021-01-29 | 560.8 | 537.84 | 555.14 | 553.28 | 460600.0 | 553.28 |
| 2021-01-28 | 560.22 | 525.39 | 527.44 | 555.73 | 451600.0 | 555.73 |
| 2021-01-27 | 546.66 | 517.37 | 532.9 | 518.59 | 552000.0 | 518.59 |
| 2021-01-26 | 568.89 | 543.49 | 563.63 | 544.22 | 263700.0 | 544.22 |
| 2021-01-25 | 573.64 | 555.91 | 573.64 | 560.11 | 686500.0 | 560.11 |
| 2021-01-22 | 578.78 | 569.79 | 571.89 | 576.4 | 179500.0 | 576.4 |
| 2021-01-21 | 577.41 | 566.73 | 574.28 | 573.98 | 213300.0 | 573.98 |
| 2021-01-20 | 585.15 | 571.77 | 573.41 | 577.49 | 262700.0 | 577.49 |
| 2021-01-19 | 594.51 | 572.37 | 594.27 | 573.41 | 343300.0 | 573.41 |
| 2021-01-15 | 605.56 | 584.5 | 605.56 | 584.99 | 212800.0 | 584.99 |
| 2021-01-14 | 616.82 | 604.03 | 610.21 | 606.07 | 243800.0 | 606.07 |
| 2021-01-13 | 617.1 | 604.37 | 616.15 | 611.01 | 160200.0 | 611.01 |
| 2021-01-12 | 619.76 | 612.0 | 612.0 | 617.91 | 128500.0 | 617.91 |
| 2021-01-11 | 614.71 | 607.18 | 607.18 | 612.92 | 161800.0 | 612.92 |
| 2021-01-08 | 614.73 | 604.13 | 604.13 | 613.26 | 201900.0 | 613.26 |
| 2021-01-07 | 618.74 | 599.9 | 604.72 | 605.18 | 214200.0 | 605.18 |
| 2021-01-06 | 613.45 | 595.66 | 600.9 | 598.9 | 198200.0 | 598.9 |
| 2021-01-05 | 609.46 | 590.17 | 592.87 | 599.22 | 172300.0 | 599.22 |
| 2021-01-04 | 616.34 | 580.22 | 611.94 | 587.67 | 388400.0 | 587.67 |
| 2020-12-31 | 622.57 | 613.01 | 615.0 | 618.85 | 180300.0 | 618.85 |
| 2020-12-30 | 618.91 | 607.3 | 607.3 | 616.14 | 296700.0 | 616.14 |
| 2020-12-29 | 614.0 | 601.58 | 614.0 | 607.83 | 95900.0 | 607.83 |
| 2020-12-28 | 612.53 | 606.06 | 608.86 | 609.86 | 103300.0 | 609.86 |
| 2020-12-24 | 610.75 | 602.4 | 609.07 | 606.71 | 47700.0 | 606.71 |
| 2020-12-23 | 616.49 | 598.8 | 598.8 | 611.9 | 167900.0 | 611.9 |
| 2020-12-22 | 603.54 | 595.74 | 599.18 | 596.23 | 187900.0 | 596.23 |
| 2020-12-21 | 602.49 | 586.67 | 591.52 | 600.71 | 318000.0 | 600.71 |
| 2020-12-18 | 611.01 | 594.79 | 598.33 | 608.33 | 564500.0 | 608.33 |
| 2020-12-17 | 606.59 | 594.99 | 604.75 | 598.35 | 289400.0 | 598.35 |
| 2020-12-16 | 615.83 | 601.2 | 613.74 | 603.53 | 259200.0 | 603.53 |
| 2020-12-15 | 618.64 | 595.86 | 599.49 | 613.74 | 358500.0 | 613.74 |
| 2020-12-14 | 607.3 | 595.43 | 607.3 | 595.82 | 294100.0 | 595.82 |
| 2020-12-11 | 609.17 | 593.83 | 593.83 | 601.79 | 270300.0 | 601.79 |
| 2020-12-10 | 605.97 | 589.16 | 589.16 | 601.01 | 239900.0 | 601.01 |
| 2020-12-09 | 603.86 | 587.01 | 603.37 | 595.5 | 232300.0 | 595.5 |
| 2020-12-08 | 609.98 | 595.31 | 596.11 | 602.1 | 214800.0 | 602.1 |
| 2020-12-07 | 605.45 | 594.36 | 603.55 | 601.01 | 216100.0 | 601.01 |
| 2020-12-04 | 613.26 | 601.0 | 601.0 | 605.67 | 215000.0 | 605.67 |
| 2020-12-03 | 613.75 | 595.49 | 597.94 | 598.64 | 392300.0 | 598.64 |
| 2020-12-02 | 599.95 | 585.8 | 590.19 | 594.84 | 317200.0 | 594.84 |
| 2020-12-01 | 599.19 | 583.49 | 587.84 | 593.6 | 304900.0 | 593.6 |
| 2020-11-30 | 595.36 | 575.47 | 591.0 | 579.19 | 286300.0 | 579.19 |
| 2020-11-27 | 608.86 | 590.08 | 608.86 | 591.54 | 123900.0 | 591.54 |
| 2020-11-25 | 610.86 | 600.0 | 610.86 | 603.85 | 274200.0 | 603.85 |
| 2020-11-24 | 619.32 | 600.26 | 605.26 | 615.41 | 416100.0 | 615.41 |
| 2020-11-23 | 599.5 | 580.0 | 581.57 | 594.94 | 250600.0 | 594.94 |
| 2020-11-20 | 596.13 | 571.41 | 590.51 | 574.13 | 374400.0 | 574.13 |
| 2020-11-19 | 592.37 | 576.6 | 584.03 | 590.65 | 303200.0 | 590.65 |
| 2020-11-18 | 600.05 | 582.1 | 589.9 | 587.87 | 526800.0 | 587.87 |
| 2020-11-17 | 584.55 | 565.1 | 567.87 | 577.97 | 375900.0 | 577.97 |
| 2020-11-16 | 589.57 | 572.11 | 588.34 | 573.96 | 439600.0 | 573.96 |
| 2020-11-13 | 568.69 | 555.51 | 558.74 | 566.78 | 331400.0 | 566.78 |
| 2020-11-12 | 569.35 | 533.75 | 545.0 | 556.53 | 546400.0 | 556.53 |
| 2020-11-11 | 577.61 | 553.49 | 577.35 | 560.81 | 455200.0 | 560.81 |
| 2020-11-10 | 579.79 | 564.51 | 574.61 | 574.38 | 581000.0 | 574.38 |
| 2020-11-09 | 611.66 | 568.16 | 574.46 | 568.32 | 1109500.0 | 568.32 |
| 2020-11-06 | 523.85 | 515.36 | 519.29 | 520.46 | 190400.0 | 520.46 |
| 2020-11-05 | 521.65 | 512.72 | 512.72 | 519.29 | 217800.0 | 519.29 |
| 2020-11-04 | 519.3 | 503.34 | 510.37 | 512.05 | 256200.0 | 512.05 |
| 2020-11-03 | 512.45 | 502.8 | 504.64 | 508.56 | 284700.0 | 508.56 |
| 2020-11-02 | 495.56 | 479.11 | 482.36 | 494.43 | 363800.0 | 494.43 |
| 2020-10-30 | 482.28 | 467.66 | 473.96 | 477.41 | 363200.0 | 477.41 |
| 2020-10-29 | 478.0 | 456.25 | 456.29 | 476.54 | 423600.0 | 476.54 |
| 2020-10-28 | 465.84 | 453.76 | 456.81 | 458.14 | 804800.0 | 458.14 |
| 2020-10-27 | 484.81 | 463.62 | 482.81 | 464.02 | 600100.0 | 464.02 |
| 2020-10-26 | 497.19 | 481.0 | 496.25 | 483.2 | 414900.0 | 483.2 |
| 2020-10-23 | 503.89 | 492.66 | 497.84 | 501.97 | 302900.0 | 501.97 |
| 2020-10-22 | 495.93 | 484.49 | 484.49 | 493.07 | 218100.0 | 493.07 |
| 2020-10-21 | 493.71 | 480.59 | 491.8 | 482.91 | 307700.0 | 482.91 |
| 2020-10-20 | 498.96 | 488.99 | 490.0 | 493.39 | 397200.0 | 493.39 |
| 2020-10-19 | 501.71 | 482.87 | 492.33 | 484.16 | 318600.0 | 484.16 |
| 2020-10-16 | 497.94 | 487.98 | 495.95 | 491.99 | 474300.0 | 491.99 |
| 2020-10-15 | 494.75 | 477.02 | 479.88 | 491.32 | 288400.0 | 491.32 |
| 2020-10-14 | 489.55 | 474.53 | 474.53 | 483.73 | 426500.0 | 483.73 |
| 2020-10-13 | 482.87 | 469.34 | 480.03 | 473.39 | 380200.0 | 473.39 |
| 2020-10-12 | 488.7 | 482.45 | 486.78 | 486.0 | 283500.0 | 486.0 |
| 2020-10-09 | 494.33 | 484.21 | 493.91 | 485.0 | 198400.0 | 485.0 |
| 2020-10-08 | 494.01 | 483.2 | 492.09 | 490.97 | 265000.0 | 490.97 |
| 2020-10-07 | 496.61 | 487.5 | 488.81 | 488.5 | 336500.0 | 488.5 |
| 2020-10-06 | 503.01 | 480.41 | 493.06 | 480.54 | 437900.0 | 480.54 |
| 2020-10-05 | 494.65 | 486.49 | 490.0 | 487.0 | 368500.0 | 487.0 |
| 2020-10-02 | 489.06 | 468.56 | 468.56 | 485.58 | 445400.0 | 485.58 |
| 2020-10-01 | 492.47 | 475.17 | 481.53 | 481.34 | 579900.0 | 481.34 |
| 2020-09-30 | 494.8 | 471.22 | 489.0 | 475.12 | 687300.0 | 475.12 |
| 2020-09-29 | 501.28 | 488.5 | 501.28 | 489.08 | 583200.0 | 489.08 |
| 2020-09-28 | 511.44 | 498.36 | 502.34 | 498.6 | 399700.0 | 498.6 |
| 2020-09-25 | 497.09 | 475.07 | 475.07 | 494.78 | 266600.0 | 494.78 |
| 2020-09-24 | 487.55 | 467.91 | 476.98 | 479.6 | 271800.0 | 479.6 |
| 2020-09-23 | 505.74 | 479.08 | 500.85 | 479.28 | 338800.0 | 479.28 |
| 2020-09-22 | 502.64 | 490.58 | 490.58 | 502.03 | 361700.0 | 502.03 |
| 2020-09-21 | 494.99 | 474.84 | 493.9 | 487.81 | 656400.0 | 487.81 |
| 2020-09-18 | 521.66 | 505.28 | 514.22 | 505.5 | 1291000.0 | 505.5 |
| 2020-09-17 | 529.2 | 514.41 | 525.13 | 519.01 | 500600.0 | 519.01 |
| 2020-09-16 | 526.23 | 504.46 | 508.11 | 518.89 | 568100.0 | 518.89 |
| 2020-09-15 | 511.93 | 504.34 | 507.0 | 507.3 | 294000.0 | 507.3 |
| 2020-09-14 | 513.05 | 502.0 | 511.61 | 507.3 | 489500.0 | 507.3 |
| 2020-09-11 | 508.49 | 493.03 | 499.61 | 505.75 | 230600.0 | 505.75 |
| 2020-09-10 | 510.26 | 497.44 | 500.21 | 499.47 | 337100.0 | 499.47 |
| 2020-09-09 | 505.22 | 489.73 | 502.95 | 500.93 | 342000.0 | 500.93 |
| 2020-09-08 | 513.23 | 493.24 | 504.39 | 501.93 | 635700.0 | 501.93 |
| 2020-09-04 | 506.99 | 487.8 | 499.41 | 503.32 | 380800.0 | 503.32 |
| 2020-09-03 | 508.94 | 489.37 | 507.19 | 493.82 | 356300.0 | 493.82 |
| 2020-09-02 | 507.15 | 496.17 | 503.06 | 505.15 | 269100.0 | 505.15 |
| 2020-09-01 | 505.22 | 495.54 | 496.17 | 503.78 | 295500.0 | 503.78 |
| 2020-08-31 | 507.58 | 494.45 | 506.0 | 499.67 | 306900.0 | 499.67 |
| 2020-08-28 | 507.89 | 498.65 | 500.59 | 506.77 | 394500.0 | 506.77 |
| 2020-08-27 | 502.46 | 488.04 | 488.56 | 498.32 | 428500.0 | 498.32 |
| 2020-08-26 | 489.46 | 481.48 | 483.9 | 484.89 | 248400.0 | 484.89 |
| 2020-08-25 | 493.64 | 483.46 | 490.91 | 486.05 | 315400.0 | 486.05 |
| 2020-08-24 | 490.99 | 481.16 | 481.16 | 488.5 | 572900.0 | 488.5 |
| 2020-08-21 | 485.17 | 477.86 | 481.69 | 479.28 | 426100.0 | 479.28 |
| 2020-08-20 | 486.64 | 476.18 | 478.38 | 482.83 | 255200.0 | 482.83 |
| 2020-08-19 | 489.62 | 482.0 | 486.31 | 482.81 | 553800.0 | 482.81 |
| 2020-08-18 | 490.17 | 482.2 | 488.02 | 483.0 | 528200.0 | 483.0 |
| 2020-08-17 | 500.0 | 489.31 | 500.0 | 489.97 | 420500.0 | 489.97 |
| 2020-08-14 | 499.7 | 491.17 | 491.17 | 498.79 | 360500.0 | 498.79 |
| 2020-08-13 | 499.15 | 492.49 | 492.49 | 495.15 | 430800.0 | 495.15 |
| 2020-08-12 | 500.0 | 492.72 | 499.65 | 498.49 | 532400.0 | 498.49 |
| 2020-08-11 | 506.08 | 489.83 | 494.17 | 490.23 | 784500.0 | 490.23 |
| 2020-08-10 | 489.37 | 477.34 | 477.87 | 482.57 | 582300.0 | 482.57 |
| 2020-08-07 | 480.09 | 470.0 | 480.09 | 475.39 | 460500.0 | 475.39 |
| 2020-08-06 | 475.47 | 466.01 | 466.1 | 472.07 | 244400.0 | 472.07 |
| 2020-08-05 | 474.14 | 450.17 | 452.12 | 471.61 | 492400.0 | 471.61 |
| 2020-08-04 | 453.95 | 434.57 | 435.72 | 448.74 | 723600.0 | 448.74 |
| 2020-08-03 | 437.77 | 421.47 | 430.01 | 436.01 | 348700.0 | 436.01 |
| 2020-07-31 | 433.35 | 422.51 | 430.27 | 431.58 | 328300.0 | 431.58 |
| 2020-07-30 | 438.83 | 426.76 | 427.95 | 433.34 | 284600.0 | 433.34 |
| 2020-07-29 | 435.93 | 425.5 | 428.06 | 433.37 | 322500.0 | 433.37 |
| 2020-07-28 | 433.36 | 424.47 | 425.0 | 426.95 | 355700.0 | 426.95 |
| 2020-07-27 | 430.22 | 418.02 | 425.0 | 424.18 | 185300.0 | 424.18 |
| 2020-07-24 | 438.94 | 423.85 | 438.94 | 425.56 | 348600.0 | 425.56 |
| 2020-07-23 | 444.82 | 434.81 | 442.46 | 437.47 | 304900.0 | 437.47 |
| 2020-07-22 | 450.0 | 436.07 | 436.07 | 445.57 | 269000.0 | 445.57 |
| 2020-07-21 | 448.0 | 437.43 | 437.48 | 440.88 | 231800.0 | 440.88 |
| 2020-07-20 | 436.97 | 426.5 | 431.34 | 430.85 | 545300.0 | 430.85 |
| 2020-07-17 | 435.0 | 425.94 | 432.19 | 432.87 | 256300.0 | 432.87 |
| 2020-07-16 | 436.95 | 425.78 | 429.77 | 431.47 | 359900.0 | 431.47 |
| 2020-07-15 | 439.24 | 430.03 | 430.09 | 434.21 | 550600.0 | 434.21 |
| 2020-07-14 | 422.96 | 408.53 | 410.77 | 422.66 | 399200.0 | 422.66 |
| 2020-07-13 | 432.64 | 412.29 | 426.57 | 414.37 | 414100.0 | 414.37 |
| 2020-07-10 | 421.68 | 406.67 | 412.85 | 420.88 | 413400.0 | 420.88 |
| 2020-07-09 | 425.64 | 405.01 | 422.67 | 410.98 | 459000.0 | 410.98 |
| 2020-07-08 | 427.95 | 418.1 | 420.89 | 426.9 | 617200.0 | 426.9 |
| 2020-07-07 | 433.05 | 418.46 | 432.42 | 419.49 | 478300.0 | 419.49 |
| 2020-07-06 | 451.19 | 430.09 | 450.85 | 435.48 | 627800.0 | 435.48 |
| 2020-07-02 | 456.35 | 441.82 | 450.16 | 442.33 | 425600.0 | 442.33 |
| 2020-07-01 | 453.38 | 435.48 | 441.82 | 439.59 | 382100.0 | 439.59 |
| 2020-06-30 | 446.17 | 431.05 | 438.63 | 442.05 | 413100.0 | 442.05 |
| 2020-06-29 | 443.76 | 420.76 | 431.4 | 443.76 | 643200.0 | 443.76 |
| 2020-06-26 | 437.0 | 416.22 | 436.01 | 421.09 | 1017500.0 | 421.09 |
| 2020-06-25 | 439.75 | 424.28 | 428.01 | 436.0 | 574500.0 | 436.0 |
| 2020-06-24 | 453.51 | 430.98 | 452.65 | 433.9 | 762700.0 | 433.9 |
| 2020-06-23 | 467.07 | 453.2 | 464.0 | 458.21 | 760100.0 | 458.21 |
| 2020-06-22 | 468.84 | 452.38 | 456.36 | 464.73 | 357200.0 | 464.73 |
| 2020-06-19 | 477.57 | 460.2 | 476.71 | 463.0 | 958800.0 | 463.0 |
| 2020-06-18 | 467.67 | 449.31 | 453.44 | 465.75 | 328100.0 | 465.75 |
| 2020-06-17 | 468.22 | 456.27 | 467.83 | 459.69 | 269400.0 | 459.69 |
| 2020-06-16 | 482.11 | 450.78 | 479.41 | 465.2 | 595900.0 | 465.2 |
| 2020-06-15 | 462.43 | 422.25 | 423.86 | 459.74 | 430400.0 | 459.74 |
| 2020-06-12 | 455.16 | 422.24 | 448.07 | 447.39 | 456200.0 | 447.39 |
| 2020-06-11 | 446.32 | 413.13 | 436.11 | 420.56 | 929100.0 | 420.56 |
| 2020-06-10 | 477.12 | 454.35 | 475.0 | 461.08 | 904000.0 | 461.08 |
| 2020-06-09 | 489.96 | 467.76 | 479.13 | 479.2 | 555400.0 | 479.2 |
| 2020-06-08 | 513.0 | 489.61 | 513.0 | 494.94 | 634800.0 | 494.94 |
| 2020-06-05 | 537.56 | 486.04 | 520.0 | 490.78 | 995200.0 | 490.78 |
| 2020-06-04 | 489.05 | 467.51 | 468.21 | 481.73 | 803600.0 | 481.73 |
| 2020-06-03 | 475.87 | 440.78 | 442.29 | 469.9 | 1041800.0 | 469.9 |
| 2020-06-02 | 445.46 | 427.06 | 442.22 | 432.44 | 1022000.0 | 432.44 |
| 2020-06-01 | 442.2 | 423.77 | 423.77 | 438.79 | 596600.0 | 438.79 |
| 2020-05-29 | 437.96 | 421.84 | 423.19 | 424.82 | 1136400.0 | 424.82 |
| 2020-05-28 | 446.15 | 429.07 | 443.44 | 431.13 | 1101000.0 | 431.13 |
| 2020-05-27 | 436.56 | 410.21 | 415.85 | 435.38 | 1227300.0 | 435.38 |
| 2020-05-26 | 410.46 | 393.15 | 409.38 | 403.06 | 1024600.0 | 403.06 |
| 2020-05-22 | 382.06 | 368.5 | 378.16 | 380.8 | 572000.0 | 380.8 |
| 2020-05-21 | 390.64 | 366.61 | 366.61 | 375.35 | 616100.0 | 375.35 |
| 2020-05-20 | 377.23 | 361.4 | 367.82 | 365.33 | 445500.0 | 365.33 |
| 2020-05-19 | 376.61 | 359.17 | 368.83 | 361.2 | 783900.0 | 361.2 |
| 2020-05-18 | 374.99 | 344.64 | 345.36 | 370.52 | 807300.0 | 370.52 |
| 2020-05-15 | 332.63 | 318.1 | 324.1 | 325.0 | 411300.0 | 325.0 |
| 2020-05-14 | 332.93 | 303.51 | 315.87 | 330.44 | 653500.0 | 330.44 |
| 2020-05-13 | 332.76 | 309.76 | 327.27 | 320.05 | 1005200.0 | 320.05 |
| 2020-05-12 | 354.34 | 329.15 | 348.6 | 329.51 | 665200.0 | 329.51 |
| 2020-05-11 | 355.0 | 335.81 | 346.91 | 348.96 | 707600.0 | 348.96 |
| 2020-05-08 | 353.34 | 330.01 | 332.55 | 352.61 | 456900.0 | 352.61 |
| 2020-05-07 | 334.93 | 322.36 | 323.73 | 324.55 | 612900.0 | 324.55 |
| 2020-05-06 | 334.0 | 318.52 | 329.17 | 319.47 | 584200.0 | 319.47 |
| 2020-05-05 | 359.43 | 312.2 | 351.39 | 324.59 | 1024700.0 | 324.59 |
| 2020-05-04 | 342.63 | 320.18 | 332.01 | 342.43 | 1085700.0 | 342.43 |
| 2020-05-01 | 355.52 | 335.51 | 355.52 | 349.45 | 959700.0 | 349.45 |
| 2020-04-30 | 366.5 | 344.7 | 362.23 | 363.08 | 1197700.0 | 363.08 |
| 2020-04-29 | 379.0 | 346.5 | 351.89 | 371.18 | 816500.0 | 371.18 |
| 2020-04-28 | 340.23 | 317.03 | 329.02 | 336.65 | 708200.0 | 336.65 |
| 2020-04-27 | 321.9 | 299.62 | 307.87 | 317.45 | 791700.0 | 317.45 |
| 2020-04-24 | 314.67 | 304.44 | 313.46 | 304.92 | 776400.0 | 304.92 |
| 2020-04-23 | 324.34 | 305.67 | 309.77 | 314.28 | 535300.0 | 314.28 |
| 2020-04-22 | 317.62 | 301.21 | 315.65 | 304.26 | 482200.0 | 304.26 |
| 2020-04-21 | 311.42 | 301.21 | 303.95 | 307.75 | 467500.0 | 307.75 |
| 2020-04-20 | 335.5 | 313.35 | 335.0 | 316.4 | 527400.0 | 316.4 |
| 2020-04-17 | 348.9 | 328.31 | 330.99 | 337.4 | 965400.0 | 337.4 |
| 2020-04-16 | 317.9 | 296.41 | 315.77 | 300.9 | 683100.0 | 300.9 |
| 2020-04-15 | 321.48 | 303.87 | 308.1 | 316.94 | 612100.0 | 316.94 |
| 2020-04-14 | 338.56 | 315.43 | 325.01 | 318.16 | 1014100.0 | 318.16 |
| 2020-04-13 | 341.53 | 310.04 | 340.54 | 313.6 | 554200.0 | 313.6 |
| 2020-04-09 | 373.46 | 335.22 | 340.41 | 344.54 | 1224000.0 | 344.54 |
| 2020-04-08 | 333.08 | 292.5 | 296.9 | 328.25 | 1186600.0 | 328.25 |
| 2020-04-07 | 318.0 | 282.19 | 314.6 | 286.43 | 1201000.0 | 286.43 |
| 2020-04-06 | 301.52 | 284.36 | 295.71 | 288.93 | 1327500.0 | 288.93 |
| 2020-04-03 | 282.67 | 261.01 | 282.67 | 270.31 | 1095300.0 | 270.31 |
| 2020-04-02 | 293.86 | 260.0 | 270.01 | 284.47 | 1308200.0 | 284.47 |
| 2020-04-01 | 304.18 | 269.08 | 302.58 | 272.54 | 1325600.0 | 272.54 |
| 2020-03-31 | 347.05 | 318.78 | 339.87 | 320.19 | 1051900.0 | 320.19 |
| 2020-03-30 | 367.5 | 330.64 | 363.02 | 342.75 | 979600.0 | 342.75 |
| 2020-03-27 | 388.87 | 358.13 | 388.15 | 363.01 | 714600.0 | 363.01 |
| 2020-03-26 | 408.76 | 356.07 | 361.3 | 402.09 | 1079600.0 | 402.09 |
| 2020-03-25 | 368.98 | 331.46 | 344.91 | 350.09 | 1099600.0 | 350.09 |
| 2020-03-24 | 345.62 | 312.0 | 323.6 | 325.68 | 980300.0 | 325.68 |
| 2020-03-23 | 319.52 | 280.82 | 301.08 | 301.53 | 1265500.0 | 301.53 |
| 2020-03-20 | 337.28 | 301.08 | 313.48 | 302.51 | 2093800.0 | 302.51 |
| 2020-03-19 | 312.78 | 241.21 | 242.1 | 305.77 | 1744900.0 | 305.77 |
| 2020-03-18 | 283.37 | 200.06 | 276.45 | 245.79 | 3571100.0 | 245.79 |
| 2020-03-17 | 343.34 | 295.95 | 342.93 | 315.01 | 1805200.0 | 315.01 |
| 2020-03-16 | 361.63 | 329.01 | 331.91 | 338.44 | 1911700.0 | 338.44 |
| 2020-03-13 | 441.39 | 397.87 | 436.22 | 414.72 | 1382000.0 | 414.72 |
| 2020-03-12 | 428.63 | 390.02 | 420.18 | 407.01 | 1709000.0 | 407.01 |
| 2020-03-11 | 484.98 | 451.33 | 474.97 | 462.17 | 1193400.0 | 462.17 |
| 2020-03-10 | 496.99 | 467.02 | 468.51 | 495.64 | 943800.0 | 495.64 |
| 2020-03-09 | 473.59 | 440.82 | 461.45 | 452.01 | 1241900.0 | 452.01 |
| 2020-03-06 | 522.03 | 494.72 | 518.48 | 503.11 | 1256400.0 | 503.11 |
| 2020-03-05 | 564.51 | 525.04 | 563.64 | 536.37 | 945900.0 | 536.37 |
| 2020-03-04 | 577.96 | 556.23 | 565.4 | 577.44 | 472900.0 | 577.44 |
| 2020-03-03 | 586.49 | 551.5 | 565.86 | 557.07 | 423500.0 | 557.07 |
| 2020-03-02 | 571.4 | 546.36 | 559.7 | 568.46 | 527900.0 | 568.46 |
| 2020-02-28 | 558.56 | 516.42 | 530.67 | 557.81 | 911900.0 | 557.81 |
| 2020-02-27 | 566.94 | 548.13 | 553.56 | 549.47 | 670400.0 | 549.47 |
| 2020-02-26 | 585.58 | 563.75 | 574.0 | 564.63 | 456400.0 | 564.63 |
| 2020-02-25 | 607.33 | 568.29 | 605.12 | 572.21 | 615600.0 | 572.21 |
| 2020-02-24 | 619.69 | 599.32 | 618.03 | 601.45 | 613300.0 | 601.45 |
| 2020-02-21 | 635.0 | 625.0 | 631.78 | 629.9 | 309600.0 | 629.9 |
| 2020-02-20 | 644.83 | 625.71 | 640.11 | 634.32 | 444000.0 | 634.32 |
| 2020-02-19 | 649.41 | 639.55 | 644.27 | 641.26 | 257900.0 | 641.26 |
| 2020-02-18 | 648.75 | 639.9 | 643.07 | 641.46 | 230400.0 | 641.46 |