| 名前 | T. Rowe Price Group Inc. Common Stock |
| ティッカー | TROW |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 164.39 | 162.97 | 164.22 | 163.22 | 1077600.0 | 163.22 |
| 2021-02-12 | 165.24 | 162.56 | 164.04 | 163.19 | 748900.0 | 163.19 |
| 2021-02-11 | 164.67 | 162.38 | 164.3 | 163.2 | 842900.0 | 163.2 |
| 2021-02-10 | 166.84 | 163.36 | 166.59 | 164.13 | 1378100.0 | 164.13 |
| 2021-02-09 | 165.66 | 162.25 | 162.63 | 165.14 | 1292900.0 | 165.14 |
| 2021-02-08 | 163.75 | 159.98 | 160.8 | 163.39 | 946300.0 | 163.39 |
| 2021-02-05 | 163.02 | 159.51 | 161.44 | 159.86 | 861800.0 | 159.86 |
| 2021-02-04 | 161.92 | 158.21 | 159.63 | 160.54 | 992300.0 | 160.54 |
| 2021-02-03 | 158.72 | 154.89 | 156.98 | 158.6 | 1436100.0 | 158.6 |
| 2021-02-02 | 158.02 | 156.3 | 157.25 | 157.41 | 1244800.0 | 157.41 |
| 2021-02-01 | 159.12 | 154.57 | 158.98 | 156.09 | 1241700.0 | 156.09 |
| 2021-01-29 | 160.99 | 154.2 | 160.89 | 156.48 | 1380500.0 | 156.48 |
| 2021-01-28 | 169.0 | 159.88 | 161.07 | 162.44 | 1607600.0 | 162.44 |
| 2021-01-27 | 161.27 | 156.21 | 158.7 | 156.5 | 1558000.0 | 156.5 |
| 2021-01-26 | 161.31 | 157.51 | 158.38 | 160.6 | 1226200.0 | 160.6 |
| 2021-01-25 | 157.73 | 154.81 | 155.96 | 157.01 | 1099800.0 | 157.01 |
| 2021-01-22 | 156.94 | 154.79 | 156.52 | 156.21 | 1080300.0 | 156.21 |
| 2021-01-21 | 159.64 | 156.56 | 159.54 | 156.64 | 1130400.0 | 156.64 |
| 2021-01-20 | 161.13 | 158.06 | 158.87 | 159.54 | 915000.0 | 159.54 |
| 2021-01-19 | 159.1 | 156.46 | 158.09 | 158.48 | 1071400.0 | 158.48 |
| 2021-01-15 | 158.59 | 155.41 | 157.53 | 156.42 | 2911000.0 | 156.42 |
| 2021-01-14 | 158.94 | 156.29 | 157.58 | 158.53 | 1039300.0 | 158.53 |
| 2021-01-13 | 158.64 | 154.11 | 158.35 | 157.2 | 1198000.0 | 157.2 |
| 2021-01-12 | 159.68 | 156.01 | 156.52 | 158.31 | 944700.0 | 158.31 |
| 2021-01-11 | 158.94 | 152.4 | 154.46 | 155.38 | 984600.0 | 155.38 |
| 2021-01-08 | 157.4 | 152.09 | 154.95 | 154.52 | 1178200.0 | 154.52 |
| 2021-01-07 | 154.98 | 152.16 | 152.58 | 154.55 | 807400.0 | 154.55 |
| 2021-01-06 | 154.06 | 149.46 | 150.5 | 151.53 | 1424700.0 | 151.53 |
| 2021-01-05 | 149.71 | 147.05 | 147.57 | 149.09 | 932500.0 | 149.09 |
| 2021-01-04 | 152.53 | 145.82 | 152.26 | 147.69 | 1449800.0 | 147.69 |
| 2020-12-31 | 151.54 | 148.95 | 149.61 | 151.39 | 619700.0 | 151.39 |
| 2020-12-30 | 150.85 | 148.75 | 148.9 | 149.58 | 564200.0 | 149.58 |
| 2020-12-29 | 151.83 | 147.49 | 148.98 | 148.38 | 572100.0 | 148.38 |
| 2020-12-28 | 149.84 | 147.95 | 148.91 | 148.06 | 664500.0 | 148.06 |
| 2020-12-24 | 148.87 | 147.23 | 148.87 | 148.28 | 370800.0 | 148.28 |
| 2020-12-23 | 149.3 | 147.75 | 148.96 | 147.84 | 719800.0 | 147.84 |
| 2020-12-22 | 149.39 | 146.56 | 148.66 | 147.42 | 1071000.0 | 147.42 |
| 2020-12-21 | 149.16 | 145.54 | 148.56 | 148.66 | 1012500.0 | 148.66 |
| 2020-12-18 | 151.39 | 149.01 | 151.31 | 150.44 | 1962200.0 | 150.44 |
| 2020-12-17 | 151.7 | 150.01 | 150.8 | 151.3 | 934100.0 | 151.3 |
| 2020-12-16 | 151.66 | 149.01 | 149.01 | 150.43 | 1096000.0 | 150.43 |
| 2020-12-15 | 151.05 | 147.87 | 148.9 | 149.86 | 1160100.0 | 149.86 |
| 2020-12-14 | 152.98 | 147.65 | 151.13 | 147.86 | 1518700.0 | 147.86 |
| 2020-12-11 | 151.77 | 145.74 | 147.92 | 151.49 | 1156800.0 | 150.59 |
| 2020-12-10 | 151.12 | 147.48 | 149.3 | 149.34 | 1142100.0 | 148.45 |
| 2020-12-09 | 154.05 | 149.56 | 153.31 | 151.57 | 966600.0 | 150.67 |
| 2020-12-08 | 154.33 | 150.6 | 151.31 | 153.17 | 749300.0 | 152.26 |
| 2020-12-07 | 153.45 | 150.04 | 151.28 | 151.3 | 1195600.0 | 150.4 |
| 2020-12-04 | 153.24 | 149.01 | 149.31 | 152.53 | 971200.0 | 151.62 |
| 2020-12-03 | 150.99 | 145.81 | 146.25 | 150.07 | 970600.0 | 149.18 |
| 2020-12-02 | 146.92 | 144.51 | 144.75 | 146.51 | 1010600.0 | 145.64 |
| 2020-12-01 | 147.09 | 144.39 | 146.03 | 145.5 | 958800.0 | 144.64 |
| 2020-11-30 | 145.6 | 142.3 | 144.94 | 143.41 | 1142600.0 | 142.56 |
| 2020-11-27 | 146.82 | 144.0 | 145.17 | 145.63 | 409000.0 | 144.76 |
| 2020-11-25 | 145.57 | 142.16 | 143.11 | 145.04 | 715900.0 | 144.18 |
| 2020-11-24 | 144.08 | 139.66 | 140.72 | 143.94 | 1082600.0 | 143.08 |
| 2020-11-23 | 140.58 | 138.35 | 139.0 | 139.37 | 679800.0 | 138.54 |
| 2020-11-20 | 139.69 | 137.33 | 139.29 | 137.46 | 729500.0 | 136.64 |
| 2020-11-19 | 139.75 | 135.0 | 136.97 | 139.53 | 734700.0 | 138.7 |
| 2020-11-18 | 142.48 | 139.66 | 141.07 | 139.79 | 718300.0 | 138.96 |
| 2020-11-17 | 145.1 | 140.54 | 142.76 | 141.53 | 933400.0 | 140.69 |
| 2020-11-16 | 143.93 | 141.03 | 142.43 | 143.85 | 842400.0 | 143.0 |
| 2020-11-13 | 140.88 | 137.92 | 138.27 | 140.43 | 649700.0 | 139.6 |
| 2020-11-12 | 140.34 | 135.99 | 139.76 | 137.53 | 811400.0 | 136.71 |
| 2020-11-11 | 140.89 | 136.89 | 137.06 | 140.46 | 1457300.0 | 139.63 |
| 2020-11-10 | 137.36 | 133.06 | 137.08 | 136.9 | 1241000.0 | 136.09 |
| 2020-11-09 | 142.21 | 136.15 | 139.74 | 137.03 | 1689800.0 | 136.22 |
| 2020-11-06 | 139.07 | 133.34 | 139.07 | 133.74 | 885500.0 | 132.95 |
| 2020-11-05 | 140.01 | 136.0 | 138.51 | 137.38 | 874100.0 | 136.56 |
| 2020-11-04 | 137.58 | 130.94 | 131.87 | 135.81 | 1257900.0 | 135.0 |
| 2020-11-03 | 133.07 | 130.64 | 131.36 | 132.15 | 1089800.0 | 131.36 |
| 2020-11-02 | 131.34 | 127.76 | 128.77 | 128.97 | 1271900.0 | 128.2 |
| 2020-10-30 | 132.01 | 124.94 | 129.52 | 126.66 | 1768500.0 | 125.91 |
| 2020-10-29 | 136.51 | 128.77 | 136.51 | 131.44 | 1986800.0 | 130.66 |
| 2020-10-28 | 141.03 | 136.19 | 139.58 | 137.14 | 1321800.0 | 136.33 |
| 2020-10-27 | 145.68 | 142.23 | 145.67 | 142.3 | 1045900.0 | 141.45 |
| 2020-10-26 | 146.61 | 142.8 | 146.16 | 145.03 | 928900.0 | 144.17 |
| 2020-10-23 | 148.17 | 146.14 | 147.83 | 148.1 | 922100.0 | 147.22 |
| 2020-10-22 | 146.7 | 144.38 | 146.24 | 146.36 | 598800.0 | 145.49 |
| 2020-10-21 | 148.17 | 145.58 | 146.11 | 145.96 | 762100.0 | 145.09 |
| 2020-10-20 | 148.45 | 145.93 | 145.93 | 146.74 | 1040700.0 | 145.87 |
| 2020-10-19 | 148.88 | 143.98 | 147.91 | 144.27 | 1490700.0 | 143.41 |
| 2020-10-16 | 148.7 | 146.63 | 147.4 | 147.03 | 2200900.0 | 146.16 |
| 2020-10-15 | 146.97 | 142.46 | 143.21 | 146.89 | 1157900.0 | 146.02 |
| 2020-10-14 | 146.73 | 144.51 | 145.04 | 144.65 | 1174500.0 | 143.79 |
| 2020-10-13 | 145.13 | 142.27 | 143.1 | 144.18 | 1193200.0 | 143.32 |
| 2020-10-12 | 144.48 | 142.21 | 142.6 | 143.09 | 1189800.0 | 142.24 |
| 2020-10-09 | 142.51 | 140.65 | 141.09 | 142.21 | 916500.0 | 141.37 |
| 2020-10-08 | 140.85 | 137.24 | 138.84 | 140.83 | 886900.0 | 139.99 |
| 2020-10-07 | 137.69 | 135.04 | 135.04 | 137.23 | 845200.0 | 136.41 |
| 2020-10-06 | 137.1 | 132.74 | 134.15 | 133.87 | 934000.0 | 133.07 |
| 2020-10-05 | 133.64 | 130.27 | 130.34 | 133.51 | 978200.0 | 132.72 |
| 2020-10-02 | 130.08 | 125.91 | 126.83 | 129.09 | 1295600.0 | 128.32 |
| 2020-10-01 | 129.26 | 127.45 | 128.4 | 128.04 | 1007700.0 | 127.28 |
| 2020-09-30 | 130.02 | 127.11 | 129.1 | 128.22 | 1598200.0 | 127.46 |
| 2020-09-29 | 129.37 | 126.99 | 127.63 | 127.49 | 1086300.0 | 126.73 |
| 2020-09-28 | 129.08 | 126.92 | 127.26 | 128.55 | 1127600.0 | 127.79 |
| 2020-09-25 | 125.88 | 122.62 | 122.94 | 125.22 | 768700.0 | 124.48 |
| 2020-09-24 | 124.54 | 121.58 | 123.11 | 123.43 | 1151600.0 | 122.7 |
| 2020-09-23 | 126.52 | 122.73 | 126.11 | 122.89 | 1219900.0 | 122.16 |
| 2020-09-22 | 126.16 | 123.01 | 124.59 | 125.48 | 1408200.0 | 124.73 |
| 2020-09-21 | 127.78 | 122.79 | 126.5 | 124.74 | 1649900.0 | 124.0 |
| 2020-09-18 | 128.98 | 127.01 | 127.01 | 127.97 | 1638500.0 | 127.21 |
| 2020-09-17 | 129.5 | 126.05 | 127.99 | 127.46 | 1654700.0 | 126.7 |
| 2020-09-16 | 129.16 | 126.58 | 127.25 | 128.18 | 1392400.0 | 127.42 |
| 2020-09-15 | 128.8 | 126.5 | 127.76 | 126.74 | 1018000.0 | 125.99 |
| 2020-09-14 | 127.78 | 125.8 | 125.8 | 127.41 | 1083300.0 | 126.65 |
| 2020-09-11 | 126.8 | 124.81 | 125.65 | 125.74 | 911100.0 | 124.1 |
| 2020-09-10 | 129.41 | 125.32 | 129.11 | 125.64 | 915800.0 | 124.0 |
| 2020-09-09 | 130.06 | 128.0 | 129.09 | 129.24 | 925900.0 | 127.55 |
| 2020-09-08 | 132.26 | 127.46 | 131.57 | 127.96 | 1268300.0 | 126.29 |
| 2020-09-04 | 137.31 | 131.07 | 136.72 | 132.27 | 1114500.0 | 130.54 |
| 2020-09-03 | 141.64 | 134.34 | 141.32 | 135.08 | 976500.0 | 133.32 |
| 2020-09-02 | 141.66 | 138.65 | 139.27 | 141.14 | 754200.0 | 139.3 |
| 2020-09-01 | 139.57 | 137.8 | 139.18 | 139.18 | 765600.0 | 137.36 |
| 2020-08-31 | 139.78 | 137.24 | 138.95 | 139.21 | 1332200.0 | 137.39 |
| 2020-08-28 | 139.12 | 137.17 | 138.5 | 139.11 | 738600.0 | 137.29 |
| 2020-08-27 | 139.48 | 135.46 | 135.89 | 138.14 | 1119400.0 | 136.34 |
| 2020-08-26 | 137.03 | 134.76 | 135.95 | 136.19 | 642700.0 | 134.41 |
| 2020-08-25 | 136.99 | 135.34 | 136.19 | 135.75 | 586100.0 | 133.98 |
| 2020-08-24 | 136.22 | 135.01 | 135.96 | 135.93 | 629800.0 | 134.16 |
| 2020-08-21 | 136.11 | 134.14 | 135.41 | 134.82 | 763500.0 | 133.06 |
| 2020-08-20 | 137.48 | 136.16 | 136.39 | 136.3 | 607200.0 | 134.52 |
| 2020-08-19 | 138.46 | 136.78 | 137.33 | 137.14 | 665100.0 | 135.35 |
| 2020-08-18 | 138.38 | 137.05 | 137.77 | 137.24 | 541300.0 | 135.45 |
| 2020-08-17 | 138.16 | 136.7 | 137.07 | 137.98 | 1136600.0 | 136.18 |
| 2020-08-14 | 137.82 | 136.08 | 136.41 | 136.94 | 698100.0 | 135.15 |
| 2020-08-13 | 138.25 | 136.76 | 137.21 | 137.26 | 817400.0 | 135.47 |
| 2020-08-12 | 142.51 | 137.67 | 140.18 | 138.45 | 1116600.0 | 136.64 |
| 2020-08-11 | 140.67 | 138.4 | 139.9 | 138.96 | 782400.0 | 137.15 |
| 2020-08-10 | 139.85 | 137.95 | 139.85 | 138.66 | 759100.0 | 136.85 |
| 2020-08-07 | 140.45 | 137.88 | 138.54 | 139.63 | 1108800.0 | 137.81 |
| 2020-08-06 | 139.05 | 136.39 | 139.05 | 138.16 | 1028900.0 | 136.36 |
| 2020-08-05 | 139.96 | 136.49 | 136.49 | 138.97 | 1006500.0 | 137.16 |
| 2020-08-04 | 137.94 | 136.4 | 137.53 | 137.09 | 940400.0 | 135.3 |
| 2020-08-03 | 139.04 | 136.89 | 138.34 | 137.4 | 990300.0 | 135.61 |
| 2020-07-31 | 138.32 | 133.2 | 134.18 | 138.1 | 2524000.0 | 136.3 |
| 2020-07-30 | 135.17 | 132.68 | 133.84 | 134.47 | 984300.0 | 132.71 |
| 2020-07-29 | 138.17 | 134.71 | 135.0 | 135.82 | 1262600.0 | 134.05 |
| 2020-07-28 | 134.87 | 132.86 | 134.76 | 133.93 | 1011400.0 | 132.18 |
| 2020-07-27 | 134.93 | 131.3 | 131.86 | 134.2 | 1072000.0 | 132.45 |
| 2020-07-24 | 135.49 | 133.25 | 135.18 | 133.97 | 999300.0 | 132.22 |
| 2020-07-23 | 137.26 | 133.76 | 136.26 | 134.07 | 1208300.0 | 132.32 |
| 2020-07-22 | 136.37 | 134.52 | 134.82 | 136.2 | 850000.0 | 134.42 |
| 2020-07-21 | 136.36 | 133.61 | 133.85 | 134.95 | 1013000.0 | 133.19 |
| 2020-07-20 | 134.46 | 132.52 | 132.8 | 134.22 | 853400.0 | 132.47 |
| 2020-07-17 | 134.27 | 131.12 | 131.99 | 133.77 | 984500.0 | 132.02 |
| 2020-07-16 | 133.21 | 130.93 | 130.93 | 132.07 | 986700.0 | 130.35 |
| 2020-07-15 | 133.83 | 130.92 | 133.83 | 132.06 | 898600.0 | 130.34 |
| 2020-07-14 | 130.9 | 127.84 | 128.75 | 130.64 | 1139600.0 | 128.93 |
| 2020-07-13 | 129.74 | 127.66 | 128.73 | 128.13 | 1498000.0 | 126.46 |
| 2020-07-10 | 127.38 | 123.19 | 123.25 | 127.27 | 922300.0 | 125.61 |
| 2020-07-09 | 124.42 | 120.65 | 124.27 | 122.83 | 1057200.0 | 121.23 |
| 2020-07-08 | 125.1 | 123.29 | 123.5 | 124.22 | 1200700.0 | 122.6 |
| 2020-07-07 | 124.91 | 122.36 | 123.62 | 122.96 | 1372600.0 | 121.35 |
| 2020-07-06 | 126.59 | 124.89 | 125.94 | 125.26 | 735100.0 | 123.62 |
| 2020-07-02 | 125.68 | 122.37 | 124.85 | 122.73 | 1066200.0 | 121.13 |
| 2020-07-01 | 124.15 | 121.9 | 123.67 | 122.51 | 831700.0 | 120.91 |
| 2020-06-30 | 124.47 | 120.17 | 120.94 | 123.5 | 1485900.0 | 121.89 |
| 2020-06-29 | 120.92 | 118.82 | 120.19 | 120.82 | 967500.0 | 119.24 |
| 2020-06-26 | 121.68 | 118.63 | 121.51 | 118.94 | 1879500.0 | 117.39 |
| 2020-06-25 | 122.93 | 119.92 | 120.77 | 122.53 | 1038300.0 | 120.93 |
| 2020-06-24 | 125.42 | 120.93 | 125.42 | 121.04 | 1402800.0 | 119.46 |
| 2020-06-23 | 127.75 | 125.51 | 127.75 | 125.61 | 1087000.0 | 123.97 |
| 2020-06-22 | 128.42 | 125.3 | 128.36 | 125.41 | 1305800.0 | 123.77 |
| 2020-06-19 | 129.61 | 124.0 | 126.29 | 128.61 | 3489700.0 | 126.93 |
| 2020-06-18 | 126.78 | 124.0 | 124.13 | 125.58 | 885800.0 | 123.94 |
| 2020-06-17 | 127.19 | 124.24 | 124.24 | 125.32 | 1019500.0 | 123.68 |
| 2020-06-16 | 127.75 | 122.93 | 127.63 | 124.87 | 946500.0 | 123.24 |
| 2020-06-15 | 124.67 | 117.13 | 117.74 | 123.56 | 1288100.0 | 121.95 |
| 2020-06-12 | 122.74 | 118.88 | 122.25 | 120.93 | 1053400.0 | 119.35 |
| 2020-06-11 | 125.5 | 118.96 | 125.04 | 119.12 | 1471400.0 | 116.68 |
| 2020-06-10 | 129.5 | 126.93 | 128.48 | 127.85 | 1085500.0 | 125.23 |
| 2020-06-09 | 129.69 | 127.91 | 128.09 | 128.64 | 837300.0 | 126.0 |
| 2020-06-08 | 130.92 | 128.68 | 129.0 | 130.77 | 1089800.0 | 128.09 |
| 2020-06-05 | 132.0 | 127.85 | 130.2 | 128.28 | 1560000.0 | 125.65 |
| 2020-06-04 | 127.35 | 124.78 | 126.29 | 126.35 | 1241600.0 | 123.76 |
| 2020-06-03 | 127.83 | 123.44 | 124.27 | 127.51 | 1194900.0 | 124.89 |
| 2020-06-02 | 123.99 | 121.71 | 122.76 | 122.96 | 1109400.0 | 120.44 |
| 2020-06-01 | 122.94 | 120.42 | 122.04 | 121.87 | 802000.0 | 119.37 |
| 2020-05-29 | 121.1 | 118.59 | 120.2 | 120.9 | 2246900.0 | 118.42 |
| 2020-05-28 | 123.67 | 120.38 | 122.97 | 120.66 | 1088100.0 | 118.18 |
| 2020-05-27 | 123.97 | 120.65 | 123.97 | 122.46 | 1086000.0 | 119.95 |
| 2020-05-26 | 121.33 | 119.07 | 119.07 | 120.05 | 1642300.0 | 117.59 |
| 2020-05-22 | 115.55 | 113.38 | 115.06 | 115.09 | 851900.0 | 112.73 |
| 2020-05-21 | 116.35 | 113.76 | 114.03 | 114.65 | 838800.0 | 112.3 |
| 2020-05-20 | 116.49 | 114.28 | 115.12 | 114.84 | 1173000.0 | 112.48 |
| 2020-05-19 | 118.35 | 114.11 | 116.57 | 114.19 | 1024300.0 | 111.85 |
| 2020-05-18 | 118.46 | 115.38 | 117.0 | 117.22 | 1348100.0 | 114.82 |
| 2020-05-15 | 113.63 | 110.69 | 111.32 | 113.51 | 1798800.0 | 111.18 |
| 2020-05-14 | 112.68 | 105.56 | 106.53 | 112.57 | 1741200.0 | 110.26 |
| 2020-05-13 | 114.03 | 106.78 | 113.28 | 107.94 | 2819600.0 | 105.73 |
| 2020-05-12 | 117.93 | 112.3 | 114.63 | 112.75 | 2219600.0 | 110.44 |
| 2020-05-11 | 114.34 | 111.34 | 112.11 | 112.67 | 889500.0 | 110.36 |
| 2020-05-08 | 114.5 | 112.53 | 114.01 | 114.06 | 666600.0 | 111.72 |
| 2020-05-07 | 112.06 | 109.41 | 109.67 | 111.34 | 993000.0 | 109.06 |
| 2020-05-06 | 110.32 | 107.79 | 108.89 | 108.2 | 844000.0 | 105.98 |
| 2020-05-05 | 111.51 | 109.54 | 109.6 | 109.67 | 909500.0 | 107.42 |
| 2020-05-04 | 110.73 | 108.67 | 110.1 | 109.49 | 972100.0 | 107.24 |
| 2020-05-01 | 113.03 | 110.0 | 113.03 | 110.44 | 1110400.0 | 108.17 |
| 2020-04-30 | 117.5 | 114.34 | 114.34 | 115.63 | 1543000.0 | 113.26 |
| 2020-04-29 | 119.5 | 115.3 | 116.68 | 116.92 | 1531400.0 | 114.52 |
| 2020-04-28 | 115.05 | 109.23 | 110.0 | 113.89 | 2025400.0 | 111.55 |
| 2020-04-27 | 106.76 | 101.36 | 101.95 | 106.5 | 1436700.0 | 104.32 |
| 2020-04-24 | 100.92 | 98.52 | 99.9 | 100.34 | 756100.0 | 98.28 |
| 2020-04-23 | 101.91 | 99.02 | 100.79 | 99.16 | 792300.0 | 97.13 |
| 2020-04-22 | 101.44 | 99.1 | 101.11 | 100.63 | 746900.0 | 98.57 |
| 2020-04-21 | 100.51 | 98.3 | 99.22 | 98.85 | 909900.0 | 96.82 |
| 2020-04-20 | 102.67 | 99.8 | 101.29 | 101.15 | 1200000.0 | 99.08 |
| 2020-04-17 | 104.3 | 102.02 | 103.19 | 103.49 | 2300100.0 | 101.37 |
| 2020-04-16 | 99.94 | 96.42 | 98.84 | 99.54 | 1904600.0 | 97.5 |
| 2020-04-15 | 100.9 | 97.99 | 100.9 | 98.98 | 1228800.0 | 96.95 |
| 2020-04-14 | 106.4 | 101.76 | 105.97 | 101.93 | 2505900.0 | 99.84 |
| 2020-04-13 | 106.9 | 100.15 | 106.9 | 102.24 | 1192000.0 | 100.14 |
| 2020-04-09 | 108.72 | 104.31 | 106.47 | 105.16 | 1772800.0 | 103.0 |
| 2020-04-08 | 106.0 | 100.57 | 102.07 | 105.51 | 1278000.0 | 103.35 |
| 2020-04-07 | 107.0 | 101.59 | 106.43 | 101.9 | 1419000.0 | 99.81 |
| 2020-04-06 | 103.44 | 97.79 | 100.28 | 102.7 | 1623900.0 | 100.59 |
| 2020-04-03 | 98.45 | 94.06 | 96.19 | 95.19 | 1159100.0 | 93.24 |
| 2020-04-02 | 97.95 | 92.79 | 92.98 | 97.14 | 1421600.0 | 95.15 |
| 2020-04-01 | 96.08 | 92.36 | 93.65 | 93.87 | 2337500.0 | 91.94 |
| 2020-03-31 | 99.03 | 96.0 | 97.69 | 97.65 | 1796900.0 | 95.65 |
| 2020-03-30 | 100.33 | 95.72 | 97.84 | 98.83 | 1966400.0 | 96.8 |
| 2020-03-27 | 101.89 | 95.66 | 99.22 | 98.43 | 1625900.0 | 96.41 |
| 2020-03-26 | 102.03 | 93.01 | 94.72 | 101.34 | 2229900.0 | 99.26 |
| 2020-03-25 | 95.67 | 88.84 | 90.58 | 92.99 | 4559500.0 | 91.08 |
| 2020-03-24 | 93.03 | 87.49 | 90.15 | 89.5 | 3037100.0 | 87.66 |
| 2020-03-23 | 90.55 | 82.51 | 89.98 | 85.42 | 3411500.0 | 83.67 |
| 2020-03-20 | 102.4 | 90.0 | 102.4 | 90.34 | 3946300.0 | 88.49 |
| 2020-03-19 | 109.16 | 100.62 | 107.12 | 102.61 | 3098100.0 | 100.51 |
| 2020-03-18 | 109.54 | 98.61 | 101.55 | 108.41 | 3937200.0 | 106.19 |
| 2020-03-17 | 108.96 | 97.1 | 99.3 | 108.11 | 3420600.0 | 105.89 |
| 2020-03-16 | 108.55 | 88.3 | 91.84 | 97.55 | 3687200.0 | 95.55 |
| 2020-03-13 | 107.36 | 95.01 | 97.35 | 107.33 | 3063400.0 | 105.13 |
| 2020-03-12 | 100.81 | 91.68 | 97.08 | 91.73 | 3494000.0 | 88.97 |
| 2020-03-11 | 110.15 | 103.97 | 109.08 | 105.52 | 2359200.0 | 102.34 |
| 2020-03-10 | 113.73 | 106.2 | 108.13 | 112.79 | 2795300.0 | 109.39 |
| 2020-03-09 | 110.81 | 103.5 | 106.15 | 103.64 | 3009100.0 | 100.52 |
| 2020-03-06 | 118.37 | 113.89 | 116.78 | 116.75 | 2228700.0 | 113.23 |
| 2020-03-05 | 125.23 | 119.96 | 125.04 | 122.01 | 2083500.0 | 118.33 |
| 2020-03-04 | 128.94 | 124.04 | 125.36 | 128.76 | 2005900.0 | 124.88 |
| 2020-03-03 | 126.59 | 121.1 | 124.44 | 123.49 | 2985900.0 | 119.77 |
| 2020-03-02 | 125.67 | 117.76 | 119.11 | 125.48 | 2737000.0 | 121.7 |
| 2020-02-28 | 118.11 | 113.69 | 115.93 | 118.01 | 3329700.0 | 114.46 |
| 2020-02-27 | 125.3 | 119.76 | 123.86 | 119.84 | 2036100.0 | 116.23 |
| 2020-02-26 | 129.35 | 126.58 | 127.2 | 126.61 | 1697200.0 | 122.8 |
| 2020-02-25 | 133.2 | 125.98 | 132.74 | 126.54 | 1866000.0 | 122.73 |
| 2020-02-24 | 133.23 | 130.91 | 132.36 | 131.75 | 1288800.0 | 127.78 |
| 2020-02-21 | 137.64 | 134.84 | 137.64 | 136.27 | 1059000.0 | 132.17 |
| 2020-02-20 | 139.35 | 136.83 | 138.91 | 137.74 | 1105100.0 | 133.59 |
| 2020-02-19 | 139.36 | 137.5 | 138.33 | 139.06 | 866800.0 | 134.87 |
| 2020-02-18 | 138.2 | 136.64 | 137.4 | 137.78 | 870700.0 | 133.63 |