| 名前 | ASML Holding N.V. New York Registry Shares |
| ティッカー | ASML |
| 国 | Netherlands |
| 上場年 | 1995.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 608.71 | 599.17 | 605.58 | 603.14 | 621600.0 | 603.14 |
| 2021-02-12 | 601.46 | 589.15 | 591.97 | 597.99 | 732400.0 | 597.99 |
| 2021-02-11 | 591.79 | 573.83 | 574.63 | 591.51 | 975400.0 | 591.51 |
| 2021-02-10 | 573.06 | 559.7 | 571.43 | 566.89 | 458600.0 | 566.89 |
| 2021-02-09 | 571.93 | 565.5 | 566.54 | 565.5 | 483300.0 | 565.5 |
| 2021-02-08 | 566.93 | 557.97 | 557.97 | 564.0 | 716900.0 | 564.0 |
| 2021-02-05 | 556.14 | 551.02 | 554.96 | 552.81 | 461700.0 | 552.81 |
| 2021-02-04 | 555.98 | 544.28 | 546.96 | 555.44 | 554500.0 | 555.44 |
| 2021-02-03 | 551.72 | 541.95 | 551.29 | 542.91 | 635400.0 | 542.91 |
| 2021-02-02 | 556.79 | 549.45 | 553.78 | 553.5 | 721600.0 | 553.5 |
| 2021-02-01 | 555.47 | 544.53 | 547.4 | 554.39 | 849600.0 | 554.39 |
| 2021-01-29 | 543.5 | 528.3 | 540.96 | 534.16 | 867300.0 | 534.16 |
| 2021-01-28 | 553.84 | 537.38 | 542.11 | 547.22 | 968600.0 | 547.22 |
| 2021-01-27 | 539.52 | 522.5 | 534.97 | 524.63 | 1506800.0 | 524.63 |
| 2021-01-26 | 563.65 | 548.44 | 563.18 | 549.0 | 887700.0 | 549.0 |
| 2021-01-25 | 568.22 | 554.12 | 562.15 | 567.61 | 966500.0 | 567.61 |
| 2021-01-22 | 570.71 | 562.79 | 563.49 | 569.45 | 901600.0 | 569.45 |
| 2021-01-21 | 573.8 | 565.61 | 568.0 | 570.74 | 1273200.0 | 570.74 |
| 2021-01-20 | 558.16 | 543.16 | 555.57 | 549.38 | 1121900.0 | 549.38 |
| 2021-01-19 | 550.48 | 530.61 | 533.0 | 549.5 | 1504000.0 | 549.5 |
| 2021-01-15 | 536.85 | 525.36 | 532.31 | 527.5 | 869200.0 | 527.5 |
| 2021-01-14 | 546.4 | 529.89 | 530.16 | 544.65 | 1450300.0 | 544.65 |
| 2021-01-13 | 515.61 | 509.38 | 511.21 | 514.06 | 513700.0 | 514.06 |
| 2021-01-12 | 514.79 | 503.5 | 507.1 | 513.93 | 651700.0 | 513.93 |
| 2021-01-11 | 508.91 | 499.43 | 500.5 | 507.95 | 703800.0 | 507.95 |
| 2021-01-08 | 514.28 | 501.71 | 512.59 | 508.74 | 734500.0 | 508.74 |
| 2021-01-07 | 503.22 | 495.52 | 495.97 | 501.43 | 936200.0 | 501.43 |
| 2021-01-06 | 499.84 | 489.74 | 491.85 | 490.22 | 977900.0 | 490.22 |
| 2021-01-05 | 505.36 | 493.89 | 494.16 | 505.36 | 1029900.0 | 505.36 |
| 2021-01-04 | 504.75 | 490.71 | 499.99 | 500.0 | 1527600.0 | 500.0 |
| 2020-12-31 | 490.52 | 483.45 | 490.0 | 487.72 | 312700.0 | 487.72 |
| 2020-12-30 | 492.66 | 488.0 | 488.13 | 489.91 | 381900.0 | 489.91 |
| 2020-12-29 | 489.45 | 482.51 | 489.45 | 484.01 | 377200.0 | 484.01 |
| 2020-12-28 | 488.72 | 478.43 | 487.14 | 480.24 | 449300.0 | 480.24 |
| 2020-12-24 | 484.6 | 477.08 | 478.95 | 483.09 | 271900.0 | 483.09 |
| 2020-12-23 | 480.39 | 474.2 | 478.94 | 474.62 | 389200.0 | 474.62 |
| 2020-12-22 | 478.62 | 472.95 | 473.48 | 476.18 | 431300.0 | 476.18 |
| 2020-12-21 | 472.28 | 459.48 | 460.26 | 472.26 | 622800.0 | 472.26 |
| 2020-12-18 | 479.45 | 474.32 | 478.49 | 477.24 | 730700.0 | 477.24 |
| 2020-12-17 | 481.32 | 476.01 | 478.73 | 477.3 | 477300.0 | 477.3 |
| 2020-12-16 | 472.24 | 465.01 | 467.99 | 471.53 | 524900.0 | 471.53 |
| 2020-12-15 | 469.62 | 461.89 | 464.51 | 469.3 | 640000.0 | 469.3 |
| 2020-12-14 | 456.82 | 452.17 | 452.34 | 452.99 | 546100.0 | 452.99 |
| 2020-12-11 | 457.15 | 451.84 | 453.81 | 452.63 | 512100.0 | 452.63 |
| 2020-12-10 | 458.88 | 449.12 | 451.14 | 457.8 | 539300.0 | 457.8 |
| 2020-12-09 | 465.96 | 450.52 | 463.8 | 452.89 | 868800.0 | 452.89 |
| 2020-12-08 | 470.85 | 464.94 | 465.92 | 468.57 | 738800.0 | 468.57 |
| 2020-12-07 | 471.01 | 464.1 | 464.56 | 469.73 | 632900.0 | 469.73 |
| 2020-12-04 | 464.5 | 453.47 | 454.0 | 464.39 | 660800.0 | 464.39 |
| 2020-12-03 | 459.22 | 452.31 | 457.01 | 452.9 | 677900.0 | 452.9 |
| 2020-12-02 | 452.11 | 444.26 | 447.16 | 451.0 | 1050700.0 | 451.0 |
| 2020-12-01 | 451.73 | 444.48 | 447.1 | 449.24 | 685100.0 | 449.24 |
| 2020-11-30 | 441.29 | 433.67 | 440.54 | 437.73 | 508500.0 | 437.73 |
| 2020-11-27 | 438.72 | 428.78 | 429.33 | 437.77 | 432500.0 | 437.77 |
| 2020-11-25 | 424.68 | 420.75 | 423.26 | 423.48 | 308200.0 | 423.48 |
| 2020-11-24 | 427.61 | 423.02 | 425.42 | 424.27 | 610400.0 | 424.27 |
| 2020-11-23 | 429.64 | 421.95 | 427.99 | 427.15 | 596000.0 | 427.15 |
| 2020-11-20 | 428.4 | 423.52 | 424.04 | 423.59 | 484000.0 | 423.59 |
| 2020-11-19 | 423.38 | 416.87 | 417.31 | 423.36 | 914100.0 | 423.36 |
| 2020-11-18 | 427.36 | 421.02 | 424.12 | 423.81 | 543600.0 | 423.81 |
| 2020-11-17 | 427.45 | 422.25 | 424.92 | 426.48 | 524600.0 | 426.48 |
| 2020-11-16 | 426.65 | 419.63 | 419.95 | 426.51 | 547300.0 | 426.51 |
| 2020-11-13 | 421.38 | 416.38 | 419.57 | 419.59 | 582700.0 | 419.59 |
| 2020-11-12 | 421.18 | 412.01 | 419.0 | 412.72 | 800800.0 | 412.72 |
| 2020-11-11 | 418.64 | 407.28 | 407.4 | 418.05 | 933300.0 | 418.05 |
| 2020-11-10 | 410.11 | 397.98 | 409.12 | 399.3 | 1323100.0 | 399.3 |
| 2020-11-09 | 420.65 | 406.32 | 417.04 | 406.33 | 1273700.0 | 406.33 |
| 2020-11-06 | 407.5 | 398.19 | 402.1 | 406.24 | 710700.0 | 406.24 |
| 2020-11-05 | 399.68 | 393.46 | 397.2 | 398.19 | 1115500.0 | 398.19 |
| 2020-11-04 | 384.96 | 372.32 | 373.66 | 383.0 | 2451500.0 | 383.0 |
| 2020-11-03 | 376.39 | 367.86 | 368.46 | 372.06 | 813500.0 | 372.06 |
| 2020-11-02 | 368.32 | 361.72 | 364.48 | 365.21 | 893200.0 | 365.21 |
| 2020-10-30 | 365.83 | 359.01 | 363.81 | 361.21 | 821100.0 | 359.8 |
| 2020-10-29 | 373.8 | 362.22 | 363.34 | 370.86 | 808800.0 | 369.41 |
| 2020-10-28 | 365.07 | 357.38 | 359.47 | 362.86 | 953100.0 | 361.44 |
| 2020-10-27 | 370.54 | 364.46 | 368.41 | 366.37 | 968700.0 | 364.94 |
| 2020-10-26 | 374.88 | 364.0 | 371.55 | 367.49 | 900400.0 | 366.06 |
| 2020-10-23 | 379.56 | 374.14 | 378.84 | 378.56 | 467600.0 | 377.08 |
| 2020-10-22 | 382.09 | 375.4 | 381.1 | 375.5 | 611700.0 | 374.03 |
| 2020-10-21 | 389.29 | 382.98 | 385.65 | 383.0 | 359100.0 | 381.5 |
| 2020-10-20 | 389.27 | 384.26 | 386.82 | 384.96 | 356800.0 | 383.46 |
| 2020-10-19 | 392.27 | 383.79 | 392.19 | 385.31 | 392700.0 | 383.81 |
| 2020-10-16 | 392.38 | 385.87 | 390.76 | 386.9 | 594500.0 | 385.39 |
| 2020-10-15 | 387.92 | 380.72 | 383.8 | 386.57 | 786200.0 | 385.06 |
| 2020-10-14 | 406.0 | 395.5 | 402.64 | 398.03 | 954800.0 | 396.48 |
| 2020-10-13 | 409.11 | 398.28 | 401.51 | 405.15 | 1027900.0 | 403.57 |
| 2020-10-12 | 401.0 | 395.43 | 395.43 | 399.04 | 840300.0 | 397.48 |
| 2020-10-09 | 389.98 | 385.77 | 385.8 | 388.99 | 539300.0 | 387.47 |
| 2020-10-08 | 380.95 | 376.44 | 376.77 | 380.89 | 686700.0 | 379.4 |
| 2020-10-07 | 376.53 | 371.63 | 374.43 | 375.8 | 550900.0 | 374.33 |
| 2020-10-06 | 377.38 | 368.56 | 374.2 | 370.11 | 686600.0 | 368.67 |
| 2020-10-05 | 382.4 | 374.91 | 375.15 | 382.11 | 649900.0 | 380.62 |
| 2020-10-02 | 375.72 | 370.0 | 372.4 | 370.0 | 711600.0 | 368.56 |
| 2020-10-01 | 382.65 | 374.42 | 375.53 | 382.01 | 891600.0 | 380.52 |
| 2020-09-30 | 373.25 | 367.5 | 368.78 | 369.27 | 867800.0 | 367.83 |
| 2020-09-29 | 375.88 | 369.57 | 370.07 | 374.0 | 608800.0 | 372.54 |
| 2020-09-28 | 371.49 | 364.35 | 365.9 | 371.06 | 821900.0 | 369.61 |
| 2020-09-25 | 361.11 | 351.09 | 352.82 | 360.48 | 724100.0 | 359.07 |
| 2020-09-24 | 363.59 | 353.68 | 354.65 | 360.16 | 768400.0 | 358.75 |
| 2020-09-23 | 366.58 | 356.93 | 365.21 | 357.56 | 709800.0 | 356.16 |
| 2020-09-22 | 365.1 | 358.73 | 363.99 | 364.64 | 971200.0 | 363.22 |
| 2020-09-21 | 363.0 | 352.57 | 355.31 | 362.62 | 657900.0 | 361.2 |
| 2020-09-18 | 370.91 | 359.93 | 370.29 | 366.34 | 912200.0 | 364.91 |
| 2020-09-17 | 367.63 | 355.14 | 355.51 | 366.74 | 901000.0 | 365.31 |
| 2020-09-16 | 372.98 | 362.36 | 372.0 | 362.38 | 973900.0 | 360.97 |
| 2020-09-15 | 374.76 | 369.1 | 374.55 | 370.25 | 717100.0 | 368.8 |
| 2020-09-14 | 369.98 | 365.36 | 369.77 | 367.94 | 575700.0 | 366.5 |
| 2020-09-11 | 367.15 | 357.59 | 364.0 | 359.23 | 678700.0 | 357.83 |
| 2020-09-10 | 366.81 | 355.03 | 364.27 | 357.0 | 678600.0 | 355.61 |
| 2020-09-09 | 361.54 | 353.51 | 357.97 | 359.37 | 847300.0 | 357.97 |
| 2020-09-08 | 353.39 | 343.25 | 345.37 | 347.35 | 1541000.0 | 345.99 |
| 2020-09-04 | 371.0 | 352.86 | 365.5 | 367.42 | 1206300.0 | 365.99 |
| 2020-09-03 | 389.31 | 370.08 | 389.1 | 376.16 | 1258500.0 | 374.69 |
| 2020-09-02 | 401.15 | 390.49 | 395.66 | 398.49 | 904300.0 | 396.93 |
| 2020-09-01 | 386.9 | 382.33 | 384.11 | 386.9 | 635100.0 | 385.39 |
| 2020-08-31 | 378.44 | 373.31 | 375.92 | 374.18 | 533300.0 | 372.72 |
| 2020-08-28 | 379.89 | 374.8 | 376.12 | 379.47 | 490200.0 | 377.99 |
| 2020-08-27 | 386.8 | 373.24 | 386.72 | 376.22 | 636100.0 | 374.75 |
| 2020-08-26 | 386.67 | 380.08 | 380.09 | 385.92 | 417600.0 | 384.41 |
| 2020-08-25 | 380.83 | 376.27 | 379.3 | 380.83 | 378200.0 | 379.34 |
| 2020-08-24 | 380.8 | 374.53 | 380.25 | 377.99 | 590700.0 | 376.51 |
| 2020-08-21 | 372.13 | 365.54 | 366.15 | 372.12 | 605400.0 | 370.67 |
| 2020-08-20 | 373.38 | 368.38 | 369.54 | 372.17 | 498200.0 | 370.72 |
| 2020-08-19 | 380.43 | 373.96 | 380.39 | 374.94 | 354400.0 | 373.48 |
| 2020-08-18 | 383.98 | 376.99 | 383.61 | 377.22 | 466500.0 | 375.75 |
| 2020-08-17 | 380.5 | 376.25 | 376.66 | 378.51 | 428200.0 | 377.03 |
| 2020-08-14 | 374.15 | 369.67 | 371.08 | 371.1 | 543900.0 | 369.65 |
| 2020-08-13 | 378.14 | 373.0 | 376.58 | 374.76 | 470700.0 | 373.3 |
| 2020-08-12 | 376.03 | 365.64 | 366.59 | 374.81 | 565400.0 | 373.35 |
| 2020-08-11 | 369.37 | 360.66 | 366.04 | 361.31 | 627000.0 | 359.9 |
| 2020-08-10 | 366.78 | 359.54 | 364.76 | 365.41 | 547900.0 | 363.98 |
| 2020-08-07 | 371.17 | 362.33 | 370.74 | 366.07 | 572500.0 | 364.64 |
| 2020-08-06 | 369.56 | 364.18 | 368.05 | 369.23 | 402100.0 | 367.79 |
| 2020-08-05 | 373.21 | 366.71 | 371.01 | 368.51 | 591300.0 | 367.07 |
| 2020-08-04 | 371.87 | 368.2 | 368.43 | 370.33 | 833400.0 | 368.88 |
| 2020-08-03 | 367.15 | 359.82 | 361.02 | 366.61 | 862400.0 | 365.18 |
| 2020-07-31 | 362.16 | 350.74 | 361.95 | 353.72 | 954900.0 | 352.34 |
| 2020-07-30 | 362.82 | 354.86 | 355.85 | 362.73 | 1010400.0 | 361.31 |
| 2020-07-29 | 366.16 | 361.69 | 365.0 | 364.62 | 1446700.0 | 363.2 |
| 2020-07-28 | 381.74 | 376.19 | 381.11 | 376.36 | 502000.0 | 374.89 |
| 2020-07-27 | 383.79 | 376.26 | 377.99 | 381.78 | 1080300.0 | 380.29 |
| 2020-07-24 | 375.16 | 366.77 | 371.01 | 367.68 | 1628900.0 | 366.24 |
| 2020-07-23 | 394.21 | 381.89 | 390.05 | 384.23 | 990800.0 | 382.73 |
| 2020-07-22 | 394.55 | 389.75 | 392.62 | 392.6 | 710100.0 | 391.07 |
| 2020-07-21 | 392.29 | 383.16 | 392.14 | 383.82 | 824700.0 | 382.32 |
| 2020-07-20 | 392.47 | 382.08 | 383.91 | 391.48 | 972600.0 | 389.95 |
| 2020-07-17 | 387.05 | 380.11 | 385.43 | 383.59 | 1048700.0 | 382.09 |
| 2020-07-16 | 393.86 | 372.82 | 374.1 | 385.22 | 2240900.0 | 383.72 |
| 2020-07-15 | 387.69 | 372.51 | 387.17 | 375.43 | 1640300.0 | 373.96 |
| 2020-07-14 | 397.55 | 385.41 | 386.63 | 396.83 | 880100.0 | 395.28 |
| 2020-07-13 | 402.87 | 387.87 | 397.86 | 388.62 | 1083600.0 | 387.1 |
| 2020-07-10 | 399.19 | 391.95 | 399.08 | 395.85 | 667200.0 | 394.3 |
| 2020-07-09 | 395.68 | 386.1 | 395.45 | 394.72 | 644200.0 | 393.18 |
| 2020-07-08 | 392.15 | 386.89 | 388.83 | 391.93 | 599300.0 | 390.4 |
| 2020-07-07 | 388.61 | 381.87 | 385.4 | 382.02 | 410900.0 | 380.53 |
| 2020-07-06 | 389.49 | 383.5 | 386.28 | 385.46 | 752900.0 | 383.96 |
| 2020-07-02 | 375.88 | 372.41 | 373.56 | 373.22 | 449400.0 | 371.76 |
| 2020-07-01 | 370.19 | 365.27 | 368.03 | 367.59 | 516600.0 | 366.16 |
| 2020-06-30 | 368.91 | 362.19 | 362.22 | 368.03 | 678600.0 | 366.59 |
| 2020-06-29 | 365.1 | 358.11 | 362.93 | 364.81 | 612800.0 | 363.39 |
| 2020-06-26 | 368.2 | 361.0 | 367.43 | 361.76 | 493000.0 | 360.35 |
| 2020-06-25 | 366.93 | 358.58 | 362.47 | 366.55 | 465100.0 | 365.12 |
| 2020-06-24 | 367.56 | 359.53 | 365.59 | 361.58 | 613500.0 | 360.17 |
| 2020-06-23 | 371.8 | 366.55 | 370.61 | 366.64 | 604100.0 | 365.21 |
| 2020-06-22 | 364.93 | 359.82 | 362.38 | 364.29 | 554500.0 | 362.87 |
| 2020-06-19 | 368.14 | 359.59 | 364.73 | 360.67 | 786900.0 | 359.26 |
| 2020-06-18 | 361.8 | 356.52 | 359.58 | 358.88 | 494700.0 | 357.48 |
| 2020-06-17 | 365.75 | 360.41 | 361.38 | 362.41 | 710400.0 | 361.0 |
| 2020-06-16 | 355.0 | 347.04 | 351.25 | 352.05 | 863900.0 | 350.68 |
| 2020-06-15 | 350.01 | 336.63 | 337.51 | 350.01 | 598200.0 | 348.64 |
| 2020-06-12 | 347.27 | 337.25 | 346.26 | 343.07 | 845000.0 | 341.73 |
| 2020-06-11 | 344.82 | 332.8 | 341.6 | 332.89 | 919300.0 | 331.59 |
| 2020-06-10 | 353.42 | 347.71 | 351.01 | 347.92 | 997900.0 | 346.56 |
| 2020-06-09 | 353.14 | 345.18 | 346.62 | 349.33 | 737200.0 | 347.97 |
| 2020-06-08 | 351.57 | 343.11 | 350.97 | 349.25 | 1001700.0 | 347.89 |
| 2020-06-05 | 364.16 | 356.16 | 359.0 | 357.22 | 899200.0 | 355.83 |
| 2020-06-04 | 353.39 | 347.0 | 347.85 | 353.11 | 884600.0 | 351.73 |
| 2020-06-03 | 347.46 | 338.85 | 340.51 | 346.3 | 693900.0 | 344.95 |
| 2020-06-02 | 335.02 | 328.77 | 331.69 | 334.73 | 717200.0 | 333.42 |
| 2020-06-01 | 327.16 | 323.5 | 323.88 | 326.73 | 526100.0 | 325.45 |
| 2020-05-29 | 329.98 | 324.24 | 325.45 | 329.51 | 649500.0 | 328.22 |
| 2020-05-28 | 329.08 | 319.41 | 321.26 | 319.97 | 797900.0 | 318.72 |
| 2020-05-27 | 319.6 | 311.11 | 318.99 | 318.53 | 808100.0 | 317.29 |
| 2020-05-26 | 325.38 | 319.38 | 322.46 | 319.86 | 540400.0 | 318.61 |
| 2020-05-22 | 319.5 | 314.32 | 315.97 | 319.36 | 365400.0 | 318.11 |
| 2020-05-21 | 324.46 | 317.3 | 322.6 | 318.99 | 639200.0 | 317.74 |
| 2020-05-20 | 326.26 | 317.55 | 318.24 | 325.64 | 1084900.0 | 324.37 |
| 2020-05-19 | 311.99 | 303.73 | 303.82 | 306.25 | 687400.0 | 305.05 |
| 2020-05-18 | 306.56 | 297.66 | 297.69 | 304.89 | 997000.0 | 303.7 |
| 2020-05-15 | 296.22 | 290.1 | 292.75 | 292.54 | 957200.0 | 291.4 |
| 2020-05-14 | 303.76 | 283.31 | 286.17 | 302.55 | 1296800.0 | 301.37 |
| 2020-05-13 | 301.47 | 290.75 | 298.49 | 294.23 | 1142300.0 | 293.08 |
| 2020-05-12 | 305.9 | 296.24 | 305.38 | 296.63 | 481700.0 | 295.47 |
| 2020-05-11 | 305.8 | 298.35 | 298.6 | 304.39 | 513600.0 | 303.2 |
| 2020-05-08 | 304.51 | 299.44 | 300.22 | 304.4 | 680600.0 | 303.21 |
| 2020-05-07 | 300.12 | 294.55 | 297.94 | 299.59 | 570800.0 | 298.42 |
| 2020-05-06 | 295.78 | 290.79 | 293.89 | 291.9 | 552400.0 | 290.76 |
| 2020-05-05 | 293.0 | 284.33 | 284.33 | 288.35 | 821600.0 | 287.22 |
| 2020-05-04 | 283.23 | 275.96 | 279.6 | 283.18 | 1036900.0 | 282.07 |
| 2020-05-01 | 283.86 | 278.2 | 283.86 | 279.06 | 862800.0 | 277.97 |
| 2020-04-30 | 301.53 | 287.06 | 301.36 | 288.43 | 846300.0 | 287.3 |
| 2020-04-29 | 304.76 | 295.35 | 296.3 | 303.71 | 968000.0 | 302.52 |
| 2020-04-28 | 297.59 | 291.09 | 297.59 | 291.42 | 532000.0 | 290.28 |
| 2020-04-27 | 294.76 | 290.28 | 293.79 | 290.9 | 689100.0 | 289.76 |
| 2020-04-24 | 292.46 | 285.97 | 289.89 | 291.84 | 464200.0 | 290.7 |
| 2020-04-23 | 297.16 | 288.31 | 290.94 | 289.4 | 730500.0 | 286.82 |
| 2020-04-22 | 295.47 | 288.23 | 290.0 | 294.97 | 596100.0 | 292.34 |
| 2020-04-21 | 287.55 | 278.57 | 286.07 | 281.09 | 663700.0 | 278.58 |
| 2020-04-20 | 298.01 | 291.44 | 291.65 | 291.58 | 510100.0 | 288.98 |
| 2020-04-17 | 301.43 | 293.61 | 301.25 | 295.65 | 899100.0 | 293.01 |
| 2020-04-16 | 292.55 | 286.17 | 289.83 | 292.4 | 1212000.0 | 289.79 |
| 2020-04-15 | 284.54 | 275.05 | 276.92 | 282.49 | 1487600.0 | 279.97 |
| 2020-04-14 | 294.76 | 285.05 | 286.99 | 288.93 | 1700600.0 | 286.35 |
| 2020-04-13 | 276.15 | 272.01 | 274.85 | 274.1 | 789400.0 | 271.65 |
| 2020-04-09 | 285.13 | 275.12 | 282.22 | 276.81 | 728900.0 | 274.34 |
| 2020-04-08 | 281.34 | 274.41 | 278.03 | 278.58 | 891700.0 | 276.09 |
| 2020-04-07 | 281.28 | 271.0 | 280.46 | 272.59 | 768200.0 | 270.16 |
| 2020-04-06 | 272.78 | 259.42 | 260.0 | 271.13 | 807600.0 | 268.71 |
| 2020-04-03 | 248.0 | 242.48 | 246.06 | 244.61 | 571700.0 | 242.43 |
| 2020-04-02 | 251.96 | 242.25 | 243.87 | 247.28 | 788600.0 | 245.07 |
| 2020-04-01 | 257.68 | 247.38 | 253.13 | 249.01 | 715700.0 | 246.79 |
| 2020-03-31 | 268.59 | 259.0 | 268.12 | 261.64 | 881800.0 | 259.31 |
| 2020-03-30 | 270.13 | 260.69 | 263.57 | 268.03 | 1142400.0 | 265.64 |
| 2020-03-27 | 263.71 | 251.81 | 262.21 | 252.62 | 1518300.0 | 250.37 |
| 2020-03-26 | 277.14 | 261.61 | 262.89 | 275.9 | 1018600.0 | 273.44 |
| 2020-03-25 | 272.34 | 251.95 | 260.67 | 262.07 | 1211300.0 | 259.73 |
| 2020-03-24 | 260.53 | 250.8 | 254.33 | 260.21 | 1427600.0 | 257.89 |
| 2020-03-23 | 235.3 | 222.67 | 225.33 | 233.15 | 1731500.0 | 231.07 |
| 2020-03-20 | 237.32 | 215.59 | 225.15 | 216.1 | 2316700.0 | 214.17 |
| 2020-03-19 | 219.24 | 200.59 | 205.81 | 214.03 | 1634600.0 | 212.12 |
| 2020-03-18 | 226.29 | 191.25 | 213.36 | 196.99 | 3131900.0 | 195.23 |
| 2020-03-17 | 239.98 | 225.02 | 231.55 | 238.34 | 1642500.0 | 236.21 |
| 2020-03-16 | 248.21 | 209.62 | 220.65 | 229.36 | 1496800.0 | 227.31 |
| 2020-03-13 | 257.86 | 233.84 | 257.06 | 256.95 | 2637200.0 | 254.66 |
| 2020-03-12 | 254.86 | 237.55 | 245.42 | 240.75 | 2779800.0 | 238.6 |
| 2020-03-11 | 274.33 | 260.56 | 272.51 | 264.14 | 1175900.0 | 261.78 |
| 2020-03-10 | 280.35 | 265.0 | 277.99 | 279.76 | 1699200.0 | 277.26 |
| 2020-03-09 | 276.37 | 263.86 | 265.45 | 263.91 | 1759600.0 | 261.56 |
| 2020-03-06 | 288.24 | 281.29 | 284.46 | 288.11 | 1148400.0 | 285.54 |
| 2020-03-05 | 295.94 | 286.04 | 291.04 | 288.25 | 1453900.0 | 285.68 |
| 2020-03-04 | 301.99 | 289.98 | 292.39 | 301.61 | 1289500.0 | 298.92 |
| 2020-03-03 | 296.85 | 282.22 | 292.93 | 284.3 | 1916300.0 | 281.76 |
| 2020-03-02 | 287.49 | 275.47 | 279.62 | 287.49 | 1081300.0 | 284.93 |
| 2020-02-28 | 277.46 | 265.98 | 267.81 | 276.71 | 1650000.0 | 274.24 |
| 2020-02-27 | 286.85 | 275.87 | 278.86 | 277.23 | 1373900.0 | 274.76 |
| 2020-02-26 | 292.31 | 285.59 | 289.45 | 286.32 | 861100.0 | 283.77 |
| 2020-02-25 | 295.93 | 284.44 | 295.55 | 284.59 | 1166700.0 | 282.05 |
| 2020-02-24 | 295.23 | 288.27 | 289.05 | 290.4 | 1347400.0 | 287.81 |
| 2020-02-21 | 310.83 | 304.73 | 310.2 | 306.0 | 1134600.0 | 303.27 |
| 2020-02-20 | 316.58 | 310.44 | 315.85 | 313.47 | 1118400.0 | 310.67 |
| 2020-02-19 | 317.63 | 311.0 | 311.15 | 317.39 | 1093900.0 | 314.56 |
| 2020-02-18 | 310.21 | 306.89 | 307.4 | 309.18 | 757100.0 | 306.42 |