| 名前 | Take-Two Interactive Software Inc. Common Stock |
| ティッカー | TTWO |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 201.0 | 194.45 | 200.73 | 195.79 | 1532500.0 | 195.79 |
| 2021-02-12 | 200.28 | 194.72 | 196.5 | 199.86 | 1264800.0 | 199.86 |
| 2021-02-11 | 201.73 | 196.0 | 201.69 | 197.12 | 1443000.0 | 197.12 |
| 2021-02-10 | 203.75 | 198.5 | 202.51 | 199.82 | 2599400.0 | 199.82 |
| 2021-02-09 | 203.86 | 197.65 | 202.69 | 200.31 | 5866000.0 | 200.31 |
| 2021-02-08 | 214.91 | 209.44 | 210.48 | 213.34 | 3019400.0 | 213.34 |
| 2021-02-05 | 211.4 | 205.61 | 206.27 | 207.49 | 1586600.0 | 207.49 |
| 2021-02-04 | 205.56 | 200.75 | 202.71 | 201.49 | 813200.0 | 201.49 |
| 2021-02-03 | 207.67 | 201.8 | 207.55 | 202.4 | 867000.0 | 202.4 |
| 2021-02-02 | 208.15 | 201.31 | 203.54 | 207.11 | 1122300.0 | 207.11 |
| 2021-02-01 | 203.91 | 198.95 | 201.79 | 200.94 | 1067900.0 | 200.94 |
| 2021-01-29 | 204.24 | 198.61 | 198.84 | 200.45 | 1000100.0 | 200.45 |
| 2021-01-28 | 203.0 | 195.48 | 195.48 | 200.3 | 1160800.0 | 200.3 |
| 2021-01-27 | 201.07 | 193.75 | 200.28 | 195.38 | 1284900.0 | 195.38 |
| 2021-01-26 | 204.08 | 199.29 | 203.77 | 199.78 | 856000.0 | 199.78 |
| 2021-01-25 | 208.71 | 201.67 | 207.77 | 203.99 | 787400.0 | 203.99 |
| 2021-01-22 | 206.7 | 202.79 | 204.92 | 204.66 | 906600.0 | 204.66 |
| 2021-01-21 | 208.72 | 203.42 | 207.43 | 205.56 | 890000.0 | 205.56 |
| 2021-01-20 | 207.37 | 199.84 | 201.03 | 207.05 | 1727100.0 | 207.05 |
| 2021-01-19 | 200.03 | 195.25 | 195.85 | 198.73 | 1678900.0 | 198.73 |
| 2021-01-15 | 197.95 | 191.81 | 195.7 | 196.28 | 1688200.0 | 196.28 |
| 2021-01-14 | 201.35 | 194.53 | 199.16 | 195.47 | 1407800.0 | 195.47 |
| 2021-01-13 | 202.39 | 197.0 | 198.45 | 199.5 | 1281400.0 | 199.5 |
| 2021-01-12 | 207.13 | 198.86 | 206.82 | 199.15 | 1596700.0 | 199.15 |
| 2021-01-11 | 209.13 | 206.08 | 208.48 | 206.54 | 840600.0 | 206.54 |
| 2021-01-08 | 211.44 | 207.63 | 209.07 | 210.43 | 899700.0 | 210.43 |
| 2021-01-07 | 208.61 | 203.2 | 204.39 | 208.01 | 944200.0 | 208.01 |
| 2021-01-06 | 206.64 | 199.9 | 202.45 | 201.53 | 1140400.0 | 201.53 |
| 2021-01-05 | 205.08 | 200.12 | 202.11 | 204.74 | 878000.0 | 204.74 |
| 2021-01-04 | 208.67 | 199.04 | 208.67 | 201.85 | 1849900.0 | 201.85 |
| 2020-12-31 | 207.98 | 206.06 | 207.0 | 207.79 | 643900.0 | 207.79 |
| 2020-12-30 | 209.26 | 202.17 | 203.98 | 206.35 | 1524100.0 | 206.35 |
| 2020-12-29 | 204.86 | 200.94 | 202.15 | 202.45 | 879200.0 | 202.45 |
| 2020-12-28 | 204.79 | 200.55 | 204.79 | 201.12 | 631500.0 | 201.12 |
| 2020-12-24 | 204.44 | 201.49 | 202.47 | 202.5 | 211600.0 | 202.5 |
| 2020-12-23 | 203.44 | 199.93 | 202.8 | 201.82 | 684500.0 | 201.82 |
| 2020-12-22 | 204.16 | 200.58 | 202.74 | 201.86 | 706000.0 | 201.86 |
| 2020-12-21 | 204.42 | 198.28 | 203.96 | 201.77 | 1087700.0 | 201.77 |
| 2020-12-18 | 205.84 | 197.4 | 197.99 | 203.39 | 5178300.0 | 203.39 |
| 2020-12-17 | 197.45 | 191.76 | 197.01 | 197.4 | 2128400.0 | 197.4 |
| 2020-12-16 | 197.88 | 193.75 | 194.54 | 195.12 | 2920400.0 | 195.12 |
| 2020-12-15 | 197.19 | 193.63 | 195.99 | 194.7 | 2440200.0 | 194.7 |
| 2020-12-14 | 203.69 | 193.0 | 193.38 | 195.2 | 3660300.0 | 195.2 |
| 2020-12-11 | 191.0 | 186.84 | 188.19 | 190.21 | 1585800.0 | 190.21 |
| 2020-12-10 | 188.54 | 182.35 | 182.83 | 187.82 | 1507500.0 | 187.82 |
| 2020-12-09 | 185.14 | 181.0 | 181.25 | 183.68 | 1305800.0 | 183.68 |
| 2020-12-08 | 186.73 | 182.44 | 184.41 | 183.6 | 1784900.0 | 183.6 |
| 2020-12-07 | 184.7 | 180.77 | 181.38 | 183.39 | 1335600.0 | 183.39 |
| 2020-12-04 | 181.65 | 178.89 | 180.1 | 180.73 | 1126600.0 | 180.73 |
| 2020-12-03 | 184.43 | 180.22 | 181.33 | 180.76 | 950900.0 | 180.76 |
| 2020-12-02 | 181.48 | 177.79 | 178.95 | 181.3 | 703000.0 | 181.3 |
| 2020-12-01 | 181.5 | 175.25 | 181.5 | 180.06 | 1151200.0 | 180.06 |
| 2020-11-30 | 181.71 | 175.14 | 176.78 | 180.51 | 2667000.0 | 180.51 |
| 2020-11-27 | 177.94 | 174.35 | 175.87 | 176.41 | 615100.0 | 176.41 |
| 2020-11-25 | 174.44 | 170.55 | 170.55 | 173.98 | 889200.0 | 173.98 |
| 2020-11-24 | 171.27 | 167.29 | 171.1 | 169.83 | 1222100.0 | 169.83 |
| 2020-11-23 | 171.59 | 166.89 | 170.05 | 171.19 | 1138100.0 | 171.19 |
| 2020-11-20 | 172.53 | 165.23 | 165.99 | 170.05 | 1455300.0 | 170.05 |
| 2020-11-19 | 168.07 | 159.55 | 160.2 | 165.58 | 1688300.0 | 165.58 |
| 2020-11-18 | 163.32 | 159.84 | 161.88 | 161.56 | 985500.0 | 161.56 |
| 2020-11-17 | 164.95 | 161.79 | 162.35 | 162.2 | 946300.0 | 162.2 |
| 2020-11-16 | 162.65 | 159.56 | 161.35 | 162.39 | 1047000.0 | 162.39 |
| 2020-11-13 | 162.89 | 159.4 | 160.2 | 161.83 | 1148600.0 | 161.83 |
| 2020-11-12 | 163.99 | 159.58 | 162.2 | 160.22 | 1410800.0 | 160.22 |
| 2020-11-11 | 161.81 | 156.51 | 157.21 | 161.57 | 1534700.0 | 161.57 |
| 2020-11-10 | 157.98 | 152.88 | 157.76 | 154.89 | 3032000.0 | 154.89 |
| 2020-11-09 | 169.84 | 156.16 | 169.5 | 159.99 | 3189300.0 | 159.99 |
| 2020-11-06 | 179.46 | 164.24 | 172.78 | 175.19 | 3182000.0 | 175.19 |
| 2020-11-05 | 171.54 | 164.65 | 167.1 | 168.68 | 2131000.0 | 168.68 |
| 2020-11-04 | 166.59 | 161.19 | 161.63 | 163.72 | 1301300.0 | 163.72 |
| 2020-11-03 | 160.19 | 154.2 | 154.78 | 158.88 | 1163300.0 | 158.88 |
| 2020-11-02 | 157.11 | 151.0 | 156.84 | 154.03 | 1127000.0 | 154.03 |
| 2020-10-30 | 162.77 | 153.94 | 162.46 | 154.92 | 1678700.0 | 154.92 |
| 2020-10-29 | 165.61 | 160.5 | 164.66 | 162.77 | 1257400.0 | 162.77 |
| 2020-10-28 | 166.76 | 163.53 | 165.98 | 164.39 | 845300.0 | 164.39 |
| 2020-10-27 | 167.89 | 165.15 | 166.3 | 167.36 | 722200.0 | 167.36 |
| 2020-10-26 | 166.66 | 162.03 | 163.96 | 165.05 | 830000.0 | 165.05 |
| 2020-10-23 | 164.75 | 161.81 | 164.29 | 164.43 | 646200.0 | 164.43 |
| 2020-10-22 | 164.55 | 159.48 | 164.28 | 163.29 | 1387000.0 | 163.29 |
| 2020-10-21 | 166.61 | 163.51 | 165.75 | 164.55 | 782500.0 | 164.55 |
| 2020-10-20 | 167.11 | 164.03 | 166.7 | 164.44 | 1003100.0 | 164.44 |
| 2020-10-19 | 172.0 | 164.42 | 170.52 | 165.53 | 1005400.0 | 165.53 |
| 2020-10-16 | 170.8 | 167.84 | 169.0 | 168.22 | 2043700.0 | 168.22 |
| 2020-10-15 | 168.5 | 165.05 | 166.35 | 168.03 | 881400.0 | 168.03 |
| 2020-10-14 | 170.99 | 166.3 | 170.41 | 168.94 | 1124300.0 | 168.94 |
| 2020-10-13 | 170.12 | 164.66 | 167.28 | 169.16 | 1368900.0 | 169.16 |
| 2020-10-12 | 168.27 | 163.93 | 164.94 | 167.14 | 1784900.0 | 167.14 |
| 2020-10-09 | 162.7 | 160.76 | 161.13 | 161.64 | 611900.0 | 161.64 |
| 2020-10-08 | 162.92 | 159.07 | 162.46 | 160.42 | 904800.0 | 160.42 |
| 2020-10-07 | 163.53 | 159.49 | 162.56 | 160.96 | 984800.0 | 160.96 |
| 2020-10-06 | 167.0 | 161.4 | 164.9 | 162.2 | 1064400.0 | 162.2 |
| 2020-10-05 | 164.96 | 161.18 | 161.93 | 164.76 | 853600.0 | 164.76 |
| 2020-10-02 | 164.2 | 157.82 | 162.62 | 160.15 | 1255800.0 | 160.15 |
| 2020-10-01 | 168.03 | 165.68 | 166.48 | 166.11 | 1047400.0 | 166.11 |
| 2020-09-30 | 166.25 | 162.81 | 164.79 | 165.22 | 929100.0 | 165.22 |
| 2020-09-29 | 167.35 | 163.91 | 166.6 | 164.34 | 1216300.0 | 164.34 |
| 2020-09-28 | 167.95 | 164.82 | 167.37 | 167.46 | 979100.0 | 167.46 |
| 2020-09-25 | 166.47 | 161.5 | 162.57 | 165.78 | 829800.0 | 165.78 |
| 2020-09-24 | 165.93 | 160.27 | 160.27 | 163.29 | 768000.0 | 163.29 |
| 2020-09-23 | 166.31 | 161.89 | 165.58 | 162.31 | 996600.0 | 162.31 |
| 2020-09-22 | 166.86 | 161.36 | 166.25 | 166.22 | 1053400.0 | 166.22 |
| 2020-09-21 | 164.73 | 157.01 | 157.06 | 164.34 | 1508700.0 | 164.34 |
| 2020-09-18 | 161.25 | 157.37 | 161.03 | 158.49 | 1892400.0 | 158.49 |
| 2020-09-17 | 159.47 | 153.59 | 153.59 | 159.45 | 1310400.0 | 159.45 |
| 2020-09-16 | 162.98 | 156.49 | 160.86 | 157.07 | 1052400.0 | 157.07 |
| 2020-09-15 | 161.41 | 157.32 | 157.53 | 160.59 | 1071100.0 | 160.59 |
| 2020-09-14 | 157.65 | 154.32 | 155.19 | 156.48 | 1022000.0 | 156.48 |
| 2020-09-11 | 156.81 | 151.63 | 156.81 | 153.53 | 1176600.0 | 153.53 |
| 2020-09-10 | 161.36 | 153.61 | 158.5 | 154.32 | 1137500.0 | 154.32 |
| 2020-09-09 | 160.36 | 156.12 | 159.66 | 158.59 | 1457400.0 | 158.59 |
| 2020-09-08 | 159.63 | 153.3 | 157.06 | 156.22 | 2165600.0 | 156.22 |
| 2020-09-04 | 165.57 | 157.24 | 163.96 | 161.71 | 1507800.0 | 161.71 |
| 2020-09-03 | 171.8 | 164.52 | 171.51 | 166.6 | 1512000.0 | 166.6 |
| 2020-09-02 | 174.16 | 170.26 | 172.96 | 172.83 | 1296200.0 | 172.83 |
| 2020-09-01 | 174.14 | 171.05 | 171.78 | 172.5 | 913400.0 | 172.5 |
| 2020-08-31 | 172.85 | 169.57 | 170.68 | 171.19 | 918500.0 | 171.19 |
| 2020-08-28 | 174.07 | 170.46 | 173.13 | 171.06 | 858300.0 | 171.06 |
| 2020-08-27 | 175.6 | 171.17 | 175.12 | 172.67 | 1591300.0 | 172.67 |
| 2020-08-26 | 175.58 | 172.7 | 173.3 | 175.39 | 892900.0 | 175.39 |
| 2020-08-25 | 173.93 | 170.72 | 171.99 | 173.02 | 700600.0 | 173.02 |
| 2020-08-24 | 174.72 | 170.56 | 173.14 | 172.55 | 916200.0 | 172.55 |
| 2020-08-21 | 175.05 | 171.84 | 175.05 | 173.14 | 1093200.0 | 173.14 |
| 2020-08-20 | 175.51 | 172.0 | 172.0 | 174.43 | 1148900.0 | 174.43 |
| 2020-08-19 | 176.86 | 171.55 | 175.84 | 172.63 | 1416200.0 | 172.63 |
| 2020-08-18 | 177.53 | 173.52 | 175.7 | 176.98 | 828000.0 | 176.98 |
| 2020-08-17 | 175.86 | 173.81 | 175.72 | 175.21 | 641800.0 | 175.21 |
| 2020-08-14 | 175.52 | 172.21 | 173.26 | 173.41 | 1085800.0 | 173.41 |
| 2020-08-13 | 172.48 | 169.13 | 169.22 | 171.28 | 784900.0 | 171.28 |
| 2020-08-12 | 170.26 | 166.14 | 167.02 | 168.11 | 1235400.0 | 168.11 |
| 2020-08-11 | 173.76 | 165.34 | 173.76 | 167.11 | 1829900.0 | 167.11 |
| 2020-08-10 | 175.5 | 171.87 | 175.1 | 174.73 | 1011700.0 | 174.73 |
| 2020-08-07 | 176.55 | 171.65 | 175.32 | 174.96 | 1280300.0 | 174.96 |
| 2020-08-06 | 177.89 | 174.11 | 176.31 | 177.34 | 1153200.0 | 177.34 |
| 2020-08-05 | 177.06 | 171.34 | 175.62 | 176.02 | 1646800.0 | 176.02 |
| 2020-08-04 | 180.61 | 172.06 | 175.69 | 177.52 | 4555500.0 | 177.52 |
| 2020-08-03 | 169.19 | 164.25 | 165.64 | 167.69 | 3615000.0 | 167.69 |
| 2020-07-31 | 164.11 | 160.07 | 163.92 | 164.02 | 1762400.0 | 164.02 |
| 2020-07-30 | 160.55 | 155.92 | 156.72 | 159.56 | 954800.0 | 159.56 |
| 2020-07-29 | 159.24 | 156.86 | 157.56 | 157.82 | 686600.0 | 157.82 |
| 2020-07-28 | 158.94 | 156.02 | 158.11 | 156.41 | 732500.0 | 156.41 |
| 2020-07-27 | 160.26 | 156.67 | 157.16 | 159.24 | 1144100.0 | 159.24 |
| 2020-07-24 | 156.68 | 148.88 | 150.04 | 156.02 | 1641900.0 | 156.02 |
| 2020-07-23 | 155.88 | 151.02 | 155.51 | 151.48 | 895800.0 | 151.48 |
| 2020-07-22 | 155.48 | 153.09 | 153.58 | 154.05 | 717800.0 | 154.05 |
| 2020-07-21 | 156.32 | 152.45 | 155.63 | 153.06 | 850800.0 | 153.06 |
| 2020-07-20 | 155.21 | 150.88 | 151.14 | 154.7 | 846500.0 | 154.7 |
| 2020-07-17 | 151.14 | 148.71 | 150.68 | 150.58 | 1055400.0 | 150.58 |
| 2020-07-16 | 151.17 | 148.12 | 150.52 | 150.31 | 786400.0 | 150.31 |
| 2020-07-15 | 152.05 | 147.95 | 150.02 | 151.28 | 1499600.0 | 151.28 |
| 2020-07-14 | 151.28 | 144.14 | 145.51 | 151.05 | 1284200.0 | 151.05 |
| 2020-07-13 | 155.99 | 146.15 | 154.46 | 146.82 | 1671500.0 | 146.82 |
| 2020-07-10 | 154.88 | 150.23 | 150.85 | 153.91 | 1313400.0 | 153.91 |
| 2020-07-09 | 151.32 | 148.24 | 149.0 | 150.76 | 1151600.0 | 150.76 |
| 2020-07-08 | 148.75 | 145.48 | 148.74 | 147.82 | 1557100.0 | 147.82 |
| 2020-07-07 | 149.87 | 145.68 | 146.05 | 147.27 | 1680200.0 | 147.27 |
| 2020-07-06 | 147.8 | 144.34 | 145.0 | 145.68 | 2321300.0 | 145.68 |
| 2020-07-02 | 146.09 | 143.51 | 145.01 | 144.4 | 1578700.0 | 144.4 |
| 2020-07-01 | 144.56 | 137.5 | 138.4 | 144.11 | 2025400.0 | 144.11 |
| 2020-06-30 | 140.78 | 138.13 | 138.37 | 139.57 | 3111500.0 | 139.57 |
| 2020-06-29 | 142.01 | 136.81 | 141.93 | 137.79 | 1555300.0 | 137.79 |
| 2020-06-26 | 141.94 | 137.54 | 140.5 | 141.18 | 3061300.0 | 141.18 |
| 2020-06-25 | 140.76 | 137.31 | 140.59 | 140.4 | 1282100.0 | 140.4 |
| 2020-06-24 | 143.44 | 137.4 | 142.87 | 139.87 | 1479800.0 | 139.87 |
| 2020-06-23 | 145.42 | 141.58 | 141.7 | 143.37 | 1283000.0 | 143.37 |
| 2020-06-22 | 143.2 | 139.94 | 141.98 | 141.14 | 1587500.0 | 141.14 |
| 2020-06-19 | 142.95 | 139.46 | 142.32 | 142.61 | 2896700.0 | 142.61 |
| 2020-06-18 | 141.63 | 139.0 | 139.76 | 141.25 | 1108100.0 | 141.25 |
| 2020-06-17 | 139.84 | 136.16 | 136.16 | 138.92 | 2006800.0 | 138.92 |
| 2020-06-16 | 138.69 | 135.07 | 137.92 | 135.67 | 1408100.0 | 135.67 |
| 2020-06-15 | 137.94 | 133.88 | 134.14 | 137.15 | 2109400.0 | 137.15 |
| 2020-06-12 | 137.81 | 130.99 | 137.59 | 134.0 | 2586200.0 | 134.0 |
| 2020-06-11 | 138.08 | 134.06 | 137.12 | 134.92 | 1922300.0 | 134.92 |
| 2020-06-10 | 139.42 | 135.19 | 135.7 | 137.31 | 2133100.0 | 137.31 |
| 2020-06-09 | 136.95 | 132.53 | 134.97 | 134.41 | 1702200.0 | 134.41 |
| 2020-06-08 | 134.98 | 125.78 | 127.24 | 134.8 | 2954800.0 | 134.8 |
| 2020-06-05 | 129.01 | 124.86 | 125.26 | 128.91 | 3318000.0 | 128.91 |
| 2020-06-04 | 130.29 | 125.78 | 129.11 | 127.59 | 2647000.0 | 127.59 |
| 2020-06-03 | 134.01 | 128.26 | 134.0 | 129.3 | 3076100.0 | 129.3 |
| 2020-06-02 | 135.76 | 132.34 | 135.04 | 134.6 | 1801200.0 | 134.6 |
| 2020-06-01 | 136.59 | 134.25 | 135.62 | 136.22 | 1932800.0 | 136.22 |
| 2020-05-29 | 137.23 | 132.71 | 135.03 | 136.17 | 4594600.0 | 136.17 |
| 2020-05-28 | 136.55 | 133.57 | 133.92 | 134.07 | 2346900.0 | 134.07 |
| 2020-05-27 | 134.7 | 126.56 | 130.44 | 134.52 | 5231800.0 | 134.52 |
| 2020-05-26 | 142.75 | 129.81 | 142.44 | 130.2 | 5916700.0 | 130.2 |
| 2020-05-22 | 141.5 | 138.63 | 139.65 | 140.51 | 2233800.0 | 140.51 |
| 2020-05-21 | 147.75 | 137.13 | 142.14 | 138.19 | 7409600.0 | 138.19 |
| 2020-05-20 | 149.28 | 143.82 | 143.84 | 146.84 | 7065900.0 | 146.84 |
| 2020-05-19 | 143.22 | 136.34 | 136.34 | 142.24 | 3227000.0 | 142.24 |
| 2020-05-18 | 135.94 | 130.25 | 133.25 | 135.53 | 2696400.0 | 135.53 |
| 2020-05-15 | 133.54 | 129.5 | 129.71 | 132.54 | 1749300.0 | 132.54 |
| 2020-05-14 | 131.64 | 128.56 | 130.94 | 131.53 | 1165200.0 | 131.53 |
| 2020-05-13 | 133.89 | 129.58 | 132.2 | 131.38 | 1517700.0 | 131.38 |
| 2020-05-12 | 135.02 | 131.31 | 133.37 | 131.62 | 1448000.0 | 131.62 |
| 2020-05-11 | 134.8 | 129.66 | 130.0 | 132.59 | 2106600.0 | 132.59 |
| 2020-05-08 | 130.78 | 127.7 | 129.37 | 129.85 | 1317000.0 | 129.85 |
| 2020-05-07 | 130.55 | 128.01 | 128.88 | 128.78 | 1442200.0 | 128.78 |
| 2020-05-06 | 128.86 | 125.61 | 126.57 | 127.73 | 1363300.0 | 127.73 |
| 2020-05-05 | 126.79 | 124.13 | 126.11 | 125.28 | 1578300.0 | 125.28 |
| 2020-05-04 | 125.71 | 122.86 | 123.61 | 124.91 | 1527500.0 | 124.91 |
| 2020-05-01 | 123.48 | 119.22 | 119.22 | 122.65 | 1428300.0 | 122.65 |
| 2020-04-30 | 122.05 | 119.37 | 120.94 | 121.05 | 1210200.0 | 121.05 |
| 2020-04-29 | 122.17 | 118.01 | 120.55 | 121.18 | 1492400.0 | 121.18 |
| 2020-04-28 | 125.66 | 120.42 | 125.46 | 120.51 | 1654600.0 | 120.51 |
| 2020-04-27 | 129.34 | 125.27 | 128.22 | 125.93 | 1236400.0 | 125.93 |
| 2020-04-24 | 127.98 | 124.65 | 125.44 | 127.88 | 1138700.0 | 127.88 |
| 2020-04-23 | 127.99 | 124.12 | 127.57 | 124.55 | 1485300.0 | 124.55 |
| 2020-04-22 | 128.06 | 123.46 | 126.69 | 127.44 | 1938000.0 | 127.44 |
| 2020-04-21 | 128.08 | 123.38 | 126.04 | 125.73 | 2502900.0 | 125.73 |
| 2020-04-20 | 125.66 | 123.11 | 124.24 | 125.35 | 1881800.0 | 125.35 |
| 2020-04-17 | 126.25 | 121.0 | 125.98 | 124.44 | 3703400.0 | 124.44 |
| 2020-04-16 | 127.27 | 122.82 | 124.36 | 126.82 | 4626500.0 | 126.82 |
| 2020-04-15 | 126.8 | 121.74 | 122.49 | 123.5 | 3584900.0 | 123.5 |
| 2020-04-14 | 125.67 | 122.69 | 124.26 | 122.78 | 3199800.0 | 122.78 |
| 2020-04-13 | 120.41 | 117.27 | 118.65 | 120.0 | 1641900.0 | 120.0 |
| 2020-04-09 | 121.24 | 118.41 | 119.5 | 119.4 | 1950000.0 | 119.4 |
| 2020-04-08 | 122.12 | 118.71 | 121.11 | 119.1 | 1706200.0 | 119.1 |
| 2020-04-07 | 123.7 | 117.2 | 123.43 | 120.06 | 2387000.0 | 120.06 |
| 2020-04-06 | 122.48 | 119.01 | 120.65 | 121.29 | 1626900.0 | 121.29 |
| 2020-04-03 | 121.6 | 117.77 | 119.34 | 118.49 | 1885000.0 | 118.49 |
| 2020-04-02 | 120.12 | 115.49 | 117.09 | 119.51 | 1725800.0 | 119.51 |
| 2020-04-01 | 123.91 | 114.66 | 115.52 | 116.33 | 3031100.0 | 116.33 |
| 2020-03-31 | 120.7 | 116.29 | 118.34 | 118.61 | 3100400.0 | 118.61 |
| 2020-03-30 | 119.89 | 112.89 | 113.88 | 118.51 | 3389300.0 | 118.51 |
| 2020-03-27 | 114.58 | 110.0 | 113.21 | 111.7 | 1880700.0 | 111.7 |
| 2020-03-26 | 115.59 | 108.61 | 110.25 | 115.25 | 2233700.0 | 115.25 |
| 2020-03-25 | 115.3 | 108.0 | 111.86 | 109.72 | 3034300.0 | 109.72 |
| 2020-03-24 | 117.49 | 108.39 | 114.09 | 112.22 | 2642000.0 | 112.22 |
| 2020-03-23 | 111.94 | 100.35 | 102.22 | 109.82 | 2892900.0 | 109.82 |
| 2020-03-20 | 110.14 | 100.0 | 108.52 | 100.15 | 4210900.0 | 100.15 |
| 2020-03-19 | 108.75 | 102.97 | 107.26 | 106.36 | 2358000.0 | 106.36 |
| 2020-03-18 | 120.5 | 101.8 | 111.65 | 106.62 | 4012600.0 | 106.62 |
| 2020-03-17 | 117.96 | 105.15 | 110.53 | 116.47 | 2956100.0 | 116.47 |
| 2020-03-16 | 115.17 | 104.95 | 105.84 | 108.01 | 2918800.0 | 108.01 |
| 2020-03-13 | 116.73 | 109.42 | 113.77 | 116.62 | 2637100.0 | 116.62 |
| 2020-03-12 | 116.73 | 108.35 | 112.0 | 108.36 | 3587500.0 | 108.36 |
| 2020-03-11 | 119.83 | 115.85 | 116.44 | 119.05 | 2212100.0 | 119.05 |
| 2020-03-10 | 118.88 | 113.3 | 118.6 | 118.75 | 2474300.0 | 118.75 |
| 2020-03-09 | 118.03 | 109.17 | 109.96 | 113.88 | 2388800.0 | 113.88 |
| 2020-03-06 | 118.71 | 113.47 | 113.7 | 117.69 | 2426100.0 | 117.69 |
| 2020-03-05 | 119.08 | 115.1 | 115.95 | 117.27 | 2289900.0 | 117.27 |
| 2020-03-04 | 119.79 | 113.44 | 113.44 | 119.42 | 2573300.0 | 119.42 |
| 2020-03-03 | 115.04 | 109.81 | 111.75 | 111.22 | 2073500.0 | 111.22 |
| 2020-03-02 | 112.13 | 107.92 | 108.58 | 112.06 | 2321900.0 | 112.06 |
| 2020-02-28 | 109.28 | 105.27 | 106.56 | 107.48 | 3385300.0 | 107.48 |
| 2020-02-27 | 111.96 | 106.22 | 107.56 | 107.84 | 2502800.0 | 107.84 |
| 2020-02-26 | 112.5 | 109.45 | 111.23 | 109.47 | 2561800.0 | 109.47 |
| 2020-02-25 | 114.44 | 110.59 | 113.5 | 110.97 | 2362500.0 | 110.97 |
| 2020-02-24 | 116.55 | 112.74 | 114.51 | 113.02 | 1960100.0 | 113.02 |
| 2020-02-21 | 116.58 | 114.04 | 114.7 | 116.03 | 2337300.0 | 116.03 |
| 2020-02-20 | 115.21 | 112.75 | 113.34 | 115.13 | 1612100.0 | 115.13 |
| 2020-02-19 | 114.76 | 113.47 | 114.1 | 113.54 | 1225800.0 | 113.54 |
| 2020-02-18 | 114.17 | 112.51 | 113.24 | 113.43 | 1231700.0 | 113.43 |