| 名前 | BlackRock Inc. Common Stock |
| ティッカー | BLK |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 737.72 | 726.92 | 728.67 | 730.31 | 571400.0 | 730.31 |
| 2021-02-12 | 731.5 | 712.69 | 715.35 | 722.98 | 862800.0 | 722.98 |
| 2021-02-11 | 729.71 | 716.87 | 729.62 | 721.43 | 803900.0 | 721.43 |
| 2021-02-10 | 732.97 | 721.0 | 732.41 | 723.17 | 663100.0 | 723.17 |
| 2021-02-09 | 731.31 | 719.35 | 727.75 | 728.8 | 451000.0 | 728.8 |
| 2021-02-08 | 731.74 | 720.65 | 730.68 | 726.45 | 532900.0 | 726.45 |
| 2021-02-05 | 737.48 | 725.12 | 734.19 | 726.33 | 474900.0 | 726.33 |
| 2021-02-04 | 737.66 | 724.3 | 724.3 | 732.45 | 636400.0 | 732.45 |
| 2021-02-03 | 727.44 | 716.55 | 720.0 | 724.08 | 685300.0 | 724.08 |
| 2021-02-02 | 733.32 | 719.37 | 719.37 | 729.5 | 879300.0 | 729.5 |
| 2021-02-01 | 713.95 | 701.27 | 708.0 | 713.17 | 483100.0 | 713.17 |
| 2021-01-29 | 717.08 | 698.62 | 715.36 | 701.26 | 801100.0 | 701.26 |
| 2021-01-28 | 731.02 | 699.43 | 701.5 | 719.91 | 822400.0 | 719.91 |
| 2021-01-27 | 713.99 | 685.69 | 713.2 | 697.79 | 1104400.0 | 697.79 |
| 2021-01-26 | 733.9 | 720.04 | 726.99 | 721.85 | 827900.0 | 721.85 |
| 2021-01-25 | 735.77 | 713.63 | 730.82 | 722.98 | 806400.0 | 722.98 |
| 2021-01-22 | 743.73 | 730.82 | 739.9 | 735.05 | 565700.0 | 735.05 |
| 2021-01-21 | 745.77 | 737.0 | 744.71 | 742.2 | 639600.0 | 742.2 |
| 2021-01-20 | 742.42 | 729.15 | 738.71 | 741.54 | 747600.0 | 741.54 |
| 2021-01-19 | 744.42 | 729.02 | 737.72 | 733.65 | 852400.0 | 733.65 |
| 2021-01-15 | 754.44 | 724.0 | 742.18 | 727.76 | 1174500.0 | 727.76 |
| 2021-01-14 | 765.86 | 739.06 | 750.0 | 743.5 | 1642900.0 | 743.5 |
| 2021-01-13 | 788.0 | 776.61 | 778.7 | 779.75 | 848600.0 | 779.75 |
| 2021-01-12 | 779.31 | 763.5 | 763.51 | 777.74 | 675900.0 | 777.74 |
| 2021-01-11 | 770.4 | 750.51 | 752.82 | 766.68 | 614400.0 | 766.68 |
| 2021-01-08 | 759.37 | 747.42 | 757.15 | 756.45 | 622900.0 | 756.45 |
| 2021-01-07 | 753.27 | 743.01 | 748.34 | 750.42 | 656000.0 | 750.42 |
| 2021-01-06 | 744.79 | 716.1 | 718.76 | 734.96 | 730700.0 | 734.96 |
| 2021-01-05 | 717.21 | 705.26 | 708.81 | 714.58 | 431400.0 | 714.58 |
| 2021-01-04 | 730.6 | 702.04 | 730.6 | 710.82 | 623600.0 | 710.82 |
| 2020-12-31 | 722.42 | 706.92 | 707.48 | 721.54 | 361500.0 | 721.54 |
| 2020-12-30 | 716.94 | 708.0 | 713.3 | 708.94 | 355300.0 | 708.94 |
| 2020-12-29 | 715.32 | 705.61 | 713.74 | 706.28 | 318400.0 | 706.28 |
| 2020-12-28 | 715.12 | 709.07 | 714.59 | 710.18 | 272300.0 | 710.18 |
| 2020-12-24 | 710.84 | 703.36 | 703.36 | 707.18 | 173300.0 | 707.18 |
| 2020-12-23 | 708.17 | 696.21 | 702.0 | 703.64 | 752600.0 | 703.64 |
| 2020-12-22 | 703.66 | 691.75 | 700.0 | 693.52 | 596900.0 | 693.52 |
| 2020-12-21 | 703.52 | 689.17 | 694.0 | 698.83 | 631800.0 | 698.83 |
| 2020-12-18 | 706.6 | 691.5 | 705.15 | 698.8 | 1610700.0 | 698.8 |
| 2020-12-17 | 709.68 | 699.29 | 703.0 | 706.01 | 832200.0 | 706.01 |
| 2020-12-16 | 708.8 | 693.55 | 704.0 | 698.37 | 849400.0 | 698.37 |
| 2020-12-15 | 704.13 | 690.33 | 691.52 | 698.18 | 617300.0 | 698.18 |
| 2020-12-14 | 700.55 | 683.46 | 700.53 | 683.92 | 658500.0 | 683.92 |
| 2020-12-11 | 697.03 | 689.45 | 692.3 | 695.2 | 488100.0 | 695.2 |
| 2020-12-10 | 702.74 | 694.25 | 699.59 | 698.41 | 438600.0 | 698.41 |
| 2020-12-09 | 716.15 | 696.84 | 715.84 | 701.68 | 489400.0 | 701.68 |
| 2020-12-08 | 718.55 | 703.48 | 706.79 | 713.92 | 598200.0 | 713.92 |
| 2020-12-07 | 709.58 | 699.03 | 702.7 | 709.49 | 680600.0 | 709.49 |
| 2020-12-04 | 720.29 | 696.55 | 713.42 | 703.47 | 816100.0 | 703.47 |
| 2020-12-03 | 721.82 | 711.76 | 718.36 | 715.42 | 604400.0 | 715.42 |
| 2020-12-02 | 718.81 | 708.98 | 715.0 | 718.36 | 484100.0 | 714.73 |
| 2020-12-01 | 720.51 | 705.2 | 709.67 | 715.23 | 549500.0 | 711.62 |
| 2020-11-30 | 713.19 | 697.73 | 710.31 | 698.35 | 888400.0 | 694.82 |
| 2020-11-27 | 718.85 | 705.14 | 706.75 | 715.11 | 313400.0 | 711.5 |
| 2020-11-25 | 704.26 | 696.42 | 698.12 | 703.61 | 401200.0 | 700.05 |
| 2020-11-24 | 700.66 | 686.5 | 694.67 | 699.3 | 652000.0 | 695.77 |
| 2020-11-23 | 689.0 | 673.84 | 676.88 | 682.87 | 505400.0 | 679.42 |
| 2020-11-20 | 675.75 | 669.0 | 674.02 | 672.71 | 396200.0 | 669.31 |
| 2020-11-19 | 675.34 | 663.24 | 665.97 | 673.48 | 471200.0 | 670.08 |
| 2020-11-18 | 676.65 | 668.95 | 670.8 | 669.89 | 509000.0 | 666.5 |
| 2020-11-17 | 676.46 | 664.51 | 676.46 | 667.49 | 768900.0 | 664.12 |
| 2020-11-16 | 682.5 | 669.27 | 682.5 | 676.43 | 607600.0 | 673.01 |
| 2020-11-13 | 671.1 | 658.29 | 660.0 | 669.77 | 664100.0 | 666.39 |
| 2020-11-12 | 668.67 | 654.87 | 665.76 | 659.79 | 501700.0 | 656.46 |
| 2020-11-11 | 675.75 | 667.03 | 670.79 | 670.62 | 455800.0 | 667.23 |
| 2020-11-10 | 666.54 | 645.12 | 661.07 | 660.6 | 758000.0 | 657.26 |
| 2020-11-09 | 692.73 | 663.18 | 685.12 | 666.02 | 870000.0 | 662.65 |
| 2020-11-06 | 668.0 | 654.19 | 666.06 | 654.9 | 493900.0 | 651.59 |
| 2020-11-05 | 672.0 | 659.78 | 661.02 | 668.19 | 714400.0 | 664.81 |
| 2020-11-04 | 657.98 | 627.81 | 628.29 | 651.6 | 811700.0 | 648.31 |
| 2020-11-03 | 633.34 | 619.0 | 620.9 | 629.26 | 560400.0 | 626.08 |
| 2020-11-02 | 618.35 | 606.45 | 608.96 | 614.87 | 462400.0 | 611.76 |
| 2020-10-30 | 600.87 | 587.9 | 597.58 | 599.21 | 530400.0 | 596.18 |
| 2020-10-29 | 606.59 | 590.26 | 600.21 | 602.33 | 447400.0 | 599.29 |
| 2020-10-28 | 606.45 | 596.26 | 602.69 | 600.71 | 645600.0 | 597.67 |
| 2020-10-27 | 624.58 | 613.47 | 620.32 | 614.53 | 349800.0 | 611.42 |
| 2020-10-26 | 631.59 | 615.83 | 630.0 | 622.19 | 686100.0 | 619.05 |
| 2020-10-23 | 639.16 | 633.51 | 637.87 | 637.31 | 494200.0 | 634.09 |
| 2020-10-22 | 637.83 | 629.82 | 635.0 | 635.18 | 483300.0 | 631.97 |
| 2020-10-21 | 653.72 | 634.82 | 646.58 | 634.99 | 452600.0 | 631.78 |
| 2020-10-20 | 650.98 | 636.62 | 636.62 | 645.07 | 473500.0 | 641.81 |
| 2020-10-19 | 666.64 | 633.03 | 658.25 | 634.89 | 775700.0 | 631.68 |
| 2020-10-16 | 659.57 | 648.0 | 652.04 | 657.38 | 765500.0 | 654.06 |
| 2020-10-15 | 648.9 | 632.64 | 634.09 | 646.24 | 792700.0 | 642.97 |
| 2020-10-14 | 643.46 | 634.05 | 641.83 | 639.85 | 694200.0 | 636.62 |
| 2020-10-13 | 646.29 | 626.16 | 634.17 | 638.96 | 1154900.0 | 635.73 |
| 2020-10-12 | 620.66 | 613.66 | 615.37 | 614.89 | 644700.0 | 611.78 |
| 2020-10-09 | 614.3 | 606.58 | 610.6 | 611.57 | 525100.0 | 608.48 |
| 2020-10-08 | 606.21 | 594.34 | 595.36 | 604.44 | 538100.0 | 601.39 |
| 2020-10-07 | 592.79 | 584.32 | 584.32 | 592.05 | 573500.0 | 589.06 |
| 2020-10-06 | 590.6 | 578.13 | 580.98 | 580.23 | 704300.0 | 577.3 |
| 2020-10-05 | 581.52 | 573.0 | 574.7 | 580.98 | 435300.0 | 578.04 |
| 2020-10-02 | 574.67 | 559.18 | 560.54 | 570.12 | 523400.0 | 567.24 |
| 2020-10-01 | 578.24 | 566.17 | 576.84 | 567.91 | 551300.0 | 565.04 |
| 2020-09-30 | 570.89 | 555.11 | 557.2 | 563.55 | 741100.0 | 560.7 |
| 2020-09-29 | 562.2 | 552.37 | 560.16 | 554.8 | 409700.0 | 552.0 |
| 2020-09-28 | 563.94 | 554.0 | 554.44 | 558.65 | 567000.0 | 555.83 |
| 2020-09-25 | 548.9 | 531.39 | 532.95 | 547.81 | 486400.0 | 545.04 |
| 2020-09-24 | 542.11 | 531.81 | 537.28 | 535.05 | 552800.0 | 532.35 |
| 2020-09-23 | 552.87 | 538.05 | 550.31 | 538.54 | 511400.0 | 535.82 |
| 2020-09-22 | 556.55 | 544.53 | 551.15 | 550.8 | 565600.0 | 548.02 |
| 2020-09-21 | 556.76 | 542.52 | 548.63 | 552.59 | 659600.0 | 549.8 |
| 2020-09-18 | 559.16 | 548.47 | 548.47 | 556.92 | 2989100.0 | 554.11 |
| 2020-09-17 | 555.8 | 544.51 | 554.95 | 548.41 | 1033500.0 | 545.64 |
| 2020-09-16 | 566.88 | 548.8 | 551.82 | 561.73 | 1003900.0 | 558.89 |
| 2020-09-15 | 553.43 | 547.28 | 553.11 | 548.16 | 626400.0 | 545.39 |
| 2020-09-14 | 553.21 | 543.27 | 545.04 | 547.38 | 631400.0 | 544.61 |
| 2020-09-11 | 547.45 | 537.86 | 544.48 | 541.2 | 660900.0 | 538.47 |
| 2020-09-10 | 561.96 | 541.21 | 561.64 | 543.31 | 891000.0 | 540.56 |
| 2020-09-09 | 564.1 | 555.33 | 561.62 | 560.18 | 830500.0 | 557.35 |
| 2020-09-08 | 560.77 | 548.0 | 559.99 | 552.54 | 837100.0 | 549.75 |
| 2020-09-04 | 584.09 | 557.86 | 581.81 | 564.63 | 822100.0 | 561.78 |
| 2020-09-03 | 605.45 | 573.7 | 604.13 | 579.12 | 739200.0 | 576.19 |
| 2020-09-02 | 609.69 | 594.19 | 597.74 | 608.0 | 684200.0 | 601.32 |
| 2020-09-01 | 601.02 | 593.15 | 594.74 | 596.24 | 402800.0 | 589.69 |
| 2020-08-31 | 604.08 | 593.67 | 602.52 | 594.19 | 581700.0 | 587.66 |
| 2020-08-28 | 601.31 | 592.09 | 595.61 | 601.06 | 436000.0 | 594.45 |
| 2020-08-27 | 598.9 | 591.99 | 592.94 | 594.98 | 428900.0 | 588.44 |
| 2020-08-26 | 595.7 | 587.9 | 591.46 | 592.1 | 540200.0 | 585.59 |
| 2020-08-25 | 594.6 | 590.12 | 594.45 | 591.15 | 373300.0 | 584.65 |
| 2020-08-24 | 591.69 | 584.29 | 587.38 | 591.45 | 381600.0 | 584.95 |
| 2020-08-21 | 588.0 | 581.93 | 585.41 | 584.04 | 418400.0 | 577.62 |
| 2020-08-20 | 588.26 | 581.04 | 584.88 | 583.36 | 552400.0 | 576.95 |
| 2020-08-19 | 595.55 | 588.8 | 592.33 | 589.75 | 418700.0 | 583.27 |
| 2020-08-18 | 594.76 | 588.8 | 591.09 | 589.21 | 456200.0 | 582.73 |
| 2020-08-17 | 595.54 | 587.89 | 590.93 | 592.03 | 411100.0 | 585.52 |
| 2020-08-14 | 592.46 | 584.06 | 588.61 | 588.46 | 316700.0 | 581.99 |
| 2020-08-13 | 595.3 | 586.72 | 586.72 | 589.56 | 359700.0 | 583.08 |
| 2020-08-12 | 605.72 | 584.4 | 592.14 | 590.24 | 612200.0 | 583.75 |
| 2020-08-11 | 596.51 | 583.33 | 585.3 | 586.64 | 576800.0 | 580.19 |
| 2020-08-10 | 587.16 | 579.67 | 586.21 | 580.2 | 465800.0 | 573.82 |
| 2020-08-07 | 588.34 | 579.42 | 582.67 | 588.19 | 469900.0 | 581.72 |
| 2020-08-06 | 583.35 | 575.07 | 579.96 | 582.23 | 455000.0 | 575.83 |
| 2020-08-05 | 584.92 | 573.23 | 576.71 | 582.15 | 465800.0 | 575.75 |
| 2020-08-04 | 575.69 | 567.93 | 573.65 | 571.04 | 513100.0 | 564.76 |
| 2020-08-03 | 583.55 | 577.31 | 579.35 | 579.95 | 496400.0 | 573.57 |
| 2020-07-31 | 575.32 | 566.68 | 572.33 | 575.01 | 375900.0 | 568.69 |
| 2020-07-30 | 573.09 | 564.0 | 569.31 | 573.09 | 341200.0 | 566.79 |
| 2020-07-29 | 580.21 | 569.75 | 569.75 | 577.6 | 724800.0 | 571.25 |
| 2020-07-28 | 574.19 | 569.0 | 572.9 | 570.7 | 488900.0 | 564.43 |
| 2020-07-27 | 578.28 | 565.35 | 568.73 | 575.33 | 618500.0 | 569.01 |
| 2020-07-24 | 578.0 | 567.66 | 578.0 | 570.62 | 421600.0 | 564.35 |
| 2020-07-23 | 585.05 | 575.22 | 580.31 | 578.15 | 453600.0 | 571.79 |
| 2020-07-22 | 586.62 | 577.98 | 580.33 | 582.54 | 460500.0 | 576.14 |
| 2020-07-21 | 584.75 | 578.29 | 584.75 | 580.0 | 523000.0 | 573.62 |
| 2020-07-20 | 585.0 | 577.13 | 580.22 | 579.6 | 706700.0 | 573.23 |
| 2020-07-17 | 592.48 | 572.65 | 578.35 | 587.72 | 1150200.0 | 581.26 |
| 2020-07-16 | 569.76 | 563.12 | 565.3 | 566.96 | 729900.0 | 560.73 |
| 2020-07-15 | 573.0 | 560.24 | 572.28 | 568.59 | 767600.0 | 562.34 |
| 2020-07-14 | 562.51 | 551.46 | 552.76 | 561.33 | 567300.0 | 555.16 |
| 2020-07-13 | 565.23 | 552.0 | 558.2 | 552.56 | 786400.0 | 546.49 |
| 2020-07-10 | 555.92 | 546.78 | 550.53 | 554.08 | 489500.0 | 547.99 |
| 2020-07-09 | 557.47 | 544.26 | 554.46 | 549.44 | 462700.0 | 543.4 |
| 2020-07-08 | 559.94 | 549.49 | 551.01 | 557.61 | 435700.0 | 551.48 |
| 2020-07-07 | 560.47 | 549.16 | 553.37 | 549.23 | 557300.0 | 543.19 |
| 2020-07-06 | 564.4 | 557.09 | 560.0 | 557.55 | 703100.0 | 551.42 |
| 2020-07-02 | 560.56 | 548.62 | 555.48 | 551.77 | 742000.0 | 545.7 |
| 2020-07-01 | 546.48 | 537.46 | 544.29 | 544.32 | 548600.0 | 538.34 |
| 2020-06-30 | 545.98 | 533.97 | 533.97 | 544.09 | 1067100.0 | 538.11 |
| 2020-06-29 | 540.57 | 530.99 | 540.0 | 532.87 | 774400.0 | 527.01 |
| 2020-06-26 | 544.42 | 528.63 | 542.11 | 534.85 | 1167800.0 | 528.97 |
| 2020-06-25 | 550.4 | 532.75 | 537.77 | 546.97 | 713900.0 | 540.96 |
| 2020-06-24 | 551.9 | 536.24 | 548.65 | 538.57 | 868800.0 | 532.65 |
| 2020-06-23 | 561.99 | 553.21 | 560.0 | 554.65 | 605900.0 | 548.55 |
| 2020-06-22 | 558.57 | 548.59 | 550.77 | 553.21 | 478600.0 | 547.13 |
| 2020-06-19 | 566.98 | 546.85 | 566.98 | 555.37 | 1875200.0 | 549.26 |
| 2020-06-18 | 558.35 | 548.53 | 549.87 | 556.77 | 531800.0 | 550.65 |
| 2020-06-17 | 561.5 | 552.8 | 554.96 | 555.23 | 704600.0 | 549.13 |
| 2020-06-16 | 558.9 | 539.35 | 558.9 | 550.4 | 826900.0 | 544.35 |
| 2020-06-15 | 549.59 | 515.72 | 518.23 | 543.03 | 1242900.0 | 537.06 |
| 2020-06-12 | 539.13 | 516.1 | 538.4 | 527.04 | 1065600.0 | 521.25 |
| 2020-06-11 | 548.67 | 521.14 | 544.07 | 525.21 | 1250800.0 | 519.44 |
| 2020-06-10 | 567.58 | 555.63 | 559.45 | 558.06 | 779700.0 | 551.93 |
| 2020-06-09 | 562.5 | 546.95 | 547.97 | 558.06 | 851900.0 | 551.93 |
| 2020-06-08 | 561.92 | 550.55 | 557.22 | 557.33 | 1133400.0 | 551.2 |
| 2020-06-05 | 562.09 | 551.62 | 558.0 | 556.53 | 1438000.0 | 550.41 |
| 2020-06-04 | 548.14 | 540.0 | 541.93 | 546.19 | 913400.0 | 540.19 |
| 2020-06-03 | 551.94 | 542.81 | 550.0 | 547.71 | 1071500.0 | 538.1 |
| 2020-06-02 | 547.77 | 538.43 | 544.4 | 541.34 | 846800.0 | 531.84 |
| 2020-06-01 | 543.11 | 526.73 | 528.0 | 538.23 | 668000.0 | 528.79 |
| 2020-05-29 | 534.5 | 520.55 | 530.69 | 528.64 | 1159300.0 | 519.36 |
| 2020-05-28 | 550.0 | 535.01 | 548.48 | 536.84 | 1132800.0 | 527.42 |
| 2020-05-27 | 537.35 | 525.33 | 536.25 | 536.4 | 1182100.0 | 526.99 |
| 2020-05-26 | 530.15 | 521.41 | 525.0 | 523.63 | 1064300.0 | 514.44 |
| 2020-05-22 | 513.57 | 503.0 | 506.0 | 513.3 | 632700.0 | 504.29 |
| 2020-05-21 | 509.63 | 504.15 | 508.08 | 508.51 | 1007600.0 | 499.59 |
| 2020-05-20 | 513.0 | 503.46 | 509.56 | 508.74 | 1496400.0 | 499.81 |
| 2020-05-19 | 515.58 | 498.83 | 512.46 | 501.2 | 2099700.0 | 492.4 |
| 2020-05-18 | 528.79 | 514.59 | 519.0 | 516.43 | 5587200.0 | 507.37 |
| 2020-05-15 | 515.59 | 490.52 | 495.0 | 513.73 | 5957000.0 | 504.71 |
| 2020-05-14 | 500.14 | 471.45 | 481.0 | 498.2 | 11804100.0 | 489.46 |
| 2020-05-13 | 491.78 | 456.5 | 459.99 | 485.8 | 9666100.0 | 477.28 |
| 2020-05-12 | 473.34 | 451.35 | 472.83 | 454.44 | 3499000.0 | 446.47 |
| 2020-05-11 | 497.18 | 488.64 | 492.27 | 493.11 | 699600.0 | 484.46 |
| 2020-05-08 | 506.0 | 496.62 | 505.53 | 498.78 | 450500.0 | 490.03 |
| 2020-05-07 | 502.81 | 493.33 | 494.87 | 497.39 | 537100.0 | 488.66 |
| 2020-05-06 | 491.7 | 476.67 | 489.73 | 483.4 | 520900.0 | 474.92 |
| 2020-05-05 | 493.73 | 484.88 | 488.11 | 485.49 | 525900.0 | 476.97 |
| 2020-05-04 | 483.71 | 473.11 | 479.0 | 481.51 | 634900.0 | 473.06 |
| 2020-05-01 | 492.47 | 483.15 | 491.42 | 484.16 | 526300.0 | 475.66 |
| 2020-04-30 | 507.94 | 497.81 | 501.24 | 502.04 | 580300.0 | 493.23 |
| 2020-04-29 | 516.0 | 500.59 | 510.67 | 511.39 | 638000.0 | 502.42 |
| 2020-04-28 | 510.79 | 494.76 | 508.07 | 497.77 | 655700.0 | 489.04 |
| 2020-04-27 | 498.15 | 477.06 | 481.07 | 496.65 | 613900.0 | 487.93 |
| 2020-04-24 | 476.03 | 469.64 | 476.03 | 475.14 | 517600.0 | 466.8 |
| 2020-04-23 | 484.76 | 469.31 | 481.32 | 471.2 | 512300.0 | 462.93 |
| 2020-04-22 | 487.88 | 475.54 | 484.32 | 481.0 | 842800.0 | 472.56 |
| 2020-04-21 | 477.62 | 453.33 | 460.07 | 474.37 | 1200700.0 | 466.05 |
| 2020-04-20 | 475.24 | 464.15 | 467.84 | 470.8 | 589500.0 | 462.54 |
| 2020-04-17 | 484.69 | 469.35 | 476.32 | 476.87 | 977200.0 | 468.5 |
| 2020-04-16 | 462.85 | 444.84 | 445.19 | 458.99 | 764900.0 | 450.94 |
| 2020-04-15 | 451.0 | 440.0 | 442.49 | 443.07 | 590400.0 | 435.29 |
| 2020-04-14 | 467.99 | 456.48 | 466.79 | 458.03 | 566300.0 | 449.99 |
| 2020-04-13 | 470.24 | 449.25 | 468.86 | 452.39 | 689100.0 | 444.45 |
| 2020-04-09 | 478.69 | 458.43 | 460.0 | 471.42 | 1154600.0 | 463.15 |
| 2020-04-08 | 455.64 | 441.63 | 445.81 | 450.97 | 772300.0 | 443.06 |
| 2020-04-07 | 469.07 | 441.98 | 469.0 | 443.12 | 831100.0 | 435.34 |
| 2020-04-06 | 452.98 | 433.4 | 442.01 | 449.52 | 957900.0 | 441.63 |
| 2020-04-03 | 432.98 | 411.03 | 426.71 | 418.07 | 612600.0 | 410.73 |
| 2020-04-02 | 433.87 | 406.19 | 408.18 | 426.53 | 649300.0 | 419.05 |
| 2020-04-01 | 424.5 | 401.9 | 418.11 | 409.54 | 1163700.0 | 402.35 |
| 2020-03-31 | 458.63 | 436.99 | 451.89 | 439.97 | 1389200.0 | 432.25 |
| 2020-03-30 | 456.25 | 434.51 | 438.0 | 455.35 | 1177300.0 | 447.36 |
| 2020-03-27 | 449.48 | 421.12 | 428.54 | 434.34 | 1044200.0 | 426.72 |
| 2020-03-26 | 454.5 | 405.57 | 408.06 | 451.9 | 1598200.0 | 443.97 |
| 2020-03-25 | 439.99 | 377.0 | 384.9 | 401.38 | 1951000.0 | 394.34 |
| 2020-03-24 | 373.06 | 346.29 | 349.3 | 371.7 | 1319600.0 | 365.18 |
| 2020-03-23 | 354.72 | 326.28 | 354.72 | 327.42 | 1422800.0 | 321.67 |
| 2020-03-20 | 402.4 | 350.96 | 401.01 | 354.72 | 1363100.0 | 348.5 |
| 2020-03-19 | 415.15 | 351.3 | 367.29 | 397.36 | 1593700.0 | 390.39 |
| 2020-03-18 | 374.57 | 323.98 | 357.17 | 373.36 | 1969400.0 | 366.81 |
| 2020-03-17 | 398.24 | 355.39 | 366.21 | 386.76 | 1609700.0 | 379.97 |
| 2020-03-16 | 376.57 | 354.01 | 368.44 | 357.28 | 1569300.0 | 351.01 |
| 2020-03-13 | 419.24 | 388.0 | 415.11 | 413.78 | 1579400.0 | 406.52 |
| 2020-03-12 | 420.0 | 383.43 | 398.38 | 386.22 | 1669700.0 | 379.44 |
| 2020-03-11 | 447.99 | 422.17 | 445.0 | 430.97 | 1263400.0 | 423.41 |
| 2020-03-10 | 459.02 | 434.23 | 441.33 | 459.0 | 1608300.0 | 450.95 |
| 2020-03-09 | 436.1 | 405.15 | 411.39 | 419.01 | 1478200.0 | 411.66 |
| 2020-03-06 | 458.96 | 440.52 | 452.04 | 450.41 | 1460300.0 | 442.51 |
| 2020-03-05 | 482.4 | 464.58 | 477.37 | 472.47 | 1022200.0 | 464.18 |
| 2020-03-04 | 497.77 | 479.3 | 488.09 | 495.31 | 1175000.0 | 486.62 |
| 2020-03-03 | 503.98 | 476.18 | 488.34 | 482.07 | 1589800.0 | 470.04 |
| 2020-03-02 | 488.18 | 461.57 | 467.14 | 487.94 | 1278200.0 | 475.77 |
| 2020-02-28 | 465.41 | 449.02 | 459.25 | 463.01 | 2039300.0 | 451.46 |
| 2020-02-27 | 500.86 | 475.78 | 495.64 | 475.82 | 1286000.0 | 463.95 |
| 2020-02-26 | 517.96 | 505.49 | 508.17 | 508.47 | 959600.0 | 495.79 |
| 2020-02-25 | 531.13 | 502.47 | 530.26 | 506.0 | 1064600.0 | 493.38 |
| 2020-02-24 | 541.31 | 527.65 | 536.05 | 528.0 | 1063700.0 | 514.83 |
| 2020-02-21 | 564.85 | 555.0 | 563.41 | 557.0 | 494200.0 | 543.11 |
| 2020-02-20 | 572.95 | 560.62 | 570.0 | 566.92 | 475200.0 | 552.78 |
| 2020-02-19 | 573.0 | 566.19 | 567.98 | 572.07 | 383200.0 | 557.8 |
| 2020-02-18 | 565.22 | 562.31 | 565.0 | 564.81 | 403200.0 | 550.72 |