| 名前 | Chipotle Mexican Grill Inc. Common Stock |
| ティッカー | CMG |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1531.0 | 1476.46 | 1531.0 | 1484.0 | 319200.0 | 1484.0 |
| 2021-02-12 | 1543.36 | 1522.0 | 1540.19 | 1527.7 | 139100.0 | 1527.7 |
| 2021-02-11 | 1548.53 | 1531.9 | 1543.3 | 1543.11 | 168300.0 | 1543.11 |
| 2021-02-10 | 1560.92 | 1525.25 | 1560.2 | 1544.66 | 228900.0 | 1544.66 |
| 2021-02-09 | 1564.91 | 1501.25 | 1501.25 | 1550.49 | 384300.0 | 1550.49 |
| 2021-02-08 | 1511.9 | 1491.7 | 1507.77 | 1504.0 | 208700.0 | 1504.0 |
| 2021-02-05 | 1513.6 | 1477.22 | 1487.22 | 1506.88 | 313900.0 | 1506.88 |
| 2021-02-04 | 1510.51 | 1474.06 | 1506.0 | 1479.55 | 350200.0 | 1479.55 |
| 2021-02-03 | 1529.5 | 1461.3 | 1495.02 | 1499.99 | 648900.0 | 1499.99 |
| 2021-02-02 | 1553.55 | 1521.6 | 1525.06 | 1523.05 | 448500.0 | 1523.05 |
| 2021-02-01 | 1516.69 | 1479.54 | 1495.1 | 1509.02 | 255600.0 | 1509.02 |
| 2021-01-29 | 1502.48 | 1471.14 | 1474.42 | 1480.0 | 231200.0 | 1480.0 |
| 2021-01-28 | 1501.73 | 1465.88 | 1471.12 | 1480.54 | 234400.0 | 1480.54 |
| 2021-01-27 | 1498.22 | 1460.0 | 1480.0 | 1466.36 | 277000.0 | 1466.36 |
| 2021-01-26 | 1497.05 | 1481.44 | 1493.75 | 1489.25 | 128600.0 | 1489.25 |
| 2021-01-25 | 1510.19 | 1468.5 | 1504.0 | 1486.32 | 198200.0 | 1486.32 |
| 2021-01-22 | 1507.49 | 1484.19 | 1492.32 | 1494.18 | 228300.0 | 1494.18 |
| 2021-01-21 | 1508.72 | 1476.54 | 1477.2 | 1503.68 | 298300.0 | 1503.68 |
| 2021-01-20 | 1483.64 | 1437.4 | 1443.82 | 1480.62 | 296000.0 | 1480.62 |
| 2021-01-19 | 1432.9 | 1392.2 | 1420.16 | 1429.48 | 222700.0 | 1429.48 |
| 2021-01-15 | 1417.77 | 1398.82 | 1405.24 | 1405.74 | 208400.0 | 1405.74 |
| 2021-01-14 | 1453.5 | 1397.69 | 1418.3 | 1411.8 | 426600.0 | 1411.8 |
| 2021-01-13 | 1407.52 | 1384.51 | 1404.73 | 1395.0 | 186600.0 | 1395.0 |
| 2021-01-12 | 1414.36 | 1388.69 | 1410.0 | 1401.64 | 211300.0 | 1401.64 |
| 2021-01-11 | 1421.58 | 1389.11 | 1391.36 | 1402.62 | 227100.0 | 1402.62 |
| 2021-01-08 | 1410.51 | 1374.81 | 1378.81 | 1402.44 | 368900.0 | 1402.44 |
| 2021-01-07 | 1378.71 | 1348.7 | 1351.0 | 1368.14 | 236700.0 | 1368.14 |
| 2021-01-06 | 1357.43 | 1335.0 | 1335.42 | 1343.41 | 234200.0 | 1343.41 |
| 2021-01-05 | 1358.23 | 1316.91 | 1319.11 | 1355.11 | 295100.0 | 1355.11 |
| 2021-01-04 | 1390.0 | 1312.34 | 1386.68 | 1319.12 | 513900.0 | 1319.12 |
| 2020-12-31 | 1393.14 | 1363.0 | 1372.0 | 1386.71 | 217700.0 | 1386.71 |
| 2020-12-30 | 1398.1 | 1373.62 | 1395.0 | 1374.17 | 184400.0 | 1374.17 |
| 2020-12-29 | 1408.09 | 1377.34 | 1402.38 | 1392.21 | 182300.0 | 1392.21 |
| 2020-12-28 | 1423.0 | 1400.8 | 1423.0 | 1401.49 | 174400.0 | 1401.49 |
| 2020-12-24 | 1418.54 | 1406.87 | 1410.91 | 1412.55 | 101300.0 | 1412.55 |
| 2020-12-23 | 1435.52 | 1406.05 | 1434.55 | 1410.99 | 199900.0 | 1410.99 |
| 2020-12-22 | 1429.87 | 1397.5 | 1418.0 | 1426.3 | 327100.0 | 1426.3 |
| 2020-12-21 | 1423.98 | 1390.85 | 1400.0 | 1417.99 | 299700.0 | 1417.99 |
| 2020-12-18 | 1425.0 | 1410.96 | 1418.0 | 1418.57 | 438400.0 | 1418.57 |
| 2020-12-17 | 1421.45 | 1385.79 | 1407.61 | 1409.68 | 376700.0 | 1409.68 |
| 2020-12-16 | 1422.22 | 1375.43 | 1380.0 | 1400.62 | 698100.0 | 1400.62 |
| 2020-12-15 | 1354.48 | 1318.45 | 1320.18 | 1346.46 | 394800.0 | 1346.46 |
| 2020-12-14 | 1313.03 | 1296.85 | 1308.65 | 1309.52 | 237400.0 | 1309.52 |
| 2020-12-11 | 1320.61 | 1299.57 | 1317.23 | 1300.0 | 182200.0 | 1300.0 |
| 2020-12-10 | 1325.85 | 1300.16 | 1303.97 | 1317.23 | 165500.0 | 1317.23 |
| 2020-12-09 | 1358.71 | 1307.41 | 1350.0 | 1313.98 | 231100.0 | 1313.98 |
| 2020-12-08 | 1348.86 | 1322.0 | 1339.44 | 1346.0 | 258100.0 | 1346.0 |
| 2020-12-07 | 1352.16 | 1327.0 | 1333.57 | 1347.1 | 248300.0 | 1347.1 |
| 2020-12-04 | 1337.73 | 1307.5 | 1311.15 | 1334.62 | 215500.0 | 1334.62 |
| 2020-12-03 | 1322.65 | 1301.0 | 1301.19 | 1308.76 | 209600.0 | 1308.76 |
| 2020-12-02 | 1316.85 | 1287.06 | 1314.45 | 1297.0 | 220500.0 | 1297.0 |
| 2020-12-01 | 1323.98 | 1275.21 | 1290.0 | 1321.06 | 335400.0 | 1321.06 |
| 2020-11-30 | 1297.68 | 1264.96 | 1297.68 | 1289.43 | 268000.0 | 1289.43 |
| 2020-11-27 | 1299.5 | 1271.45 | 1277.0 | 1297.77 | 154600.0 | 1297.77 |
| 2020-11-25 | 1280.8 | 1265.26 | 1269.2 | 1276.68 | 189500.0 | 1276.68 |
| 2020-11-24 | 1290.25 | 1261.23 | 1285.73 | 1262.82 | 349300.0 | 1262.82 |
| 2020-11-23 | 1295.94 | 1271.92 | 1295.94 | 1281.0 | 261700.0 | 1281.0 |
| 2020-11-20 | 1308.51 | 1288.05 | 1307.32 | 1292.57 | 202500.0 | 1292.57 |
| 2020-11-19 | 1315.0 | 1285.0 | 1288.81 | 1310.46 | 241800.0 | 1310.46 |
| 2020-11-18 | 1301.27 | 1262.88 | 1265.62 | 1296.0 | 302800.0 | 1296.0 |
| 2020-11-17 | 1272.42 | 1257.1 | 1268.43 | 1268.48 | 160300.0 | 1268.48 |
| 2020-11-16 | 1269.45 | 1241.38 | 1257.86 | 1260.67 | 242900.0 | 1260.67 |
| 2020-11-13 | 1278.0 | 1246.5 | 1268.85 | 1251.43 | 246000.0 | 1251.43 |
| 2020-11-12 | 1312.89 | 1256.52 | 1300.0 | 1259.27 | 322700.0 | 1259.27 |
| 2020-11-11 | 1319.99 | 1258.0 | 1260.74 | 1303.93 | 350700.0 | 1303.93 |
| 2020-11-10 | 1280.4 | 1220.2 | 1271.95 | 1243.05 | 552600.0 | 1243.05 |
| 2020-11-09 | 1346.0 | 1274.03 | 1325.16 | 1278.13 | 502800.0 | 1278.13 |
| 2020-11-06 | 1331.49 | 1299.46 | 1305.0 | 1326.17 | 269000.0 | 1326.17 |
| 2020-11-05 | 1312.36 | 1283.85 | 1309.72 | 1310.32 | 298900.0 | 1310.32 |
| 2020-11-04 | 1299.0 | 1234.9 | 1238.0 | 1277.37 | 561400.0 | 1277.37 |
| 2020-11-03 | 1216.64 | 1188.24 | 1198.42 | 1209.55 | 322300.0 | 1209.55 |
| 2020-11-02 | 1210.0 | 1172.29 | 1210.0 | 1188.54 | 368700.0 | 1188.54 |
| 2020-10-30 | 1245.17 | 1191.31 | 1237.7 | 1201.48 | 491300.0 | 1201.48 |
| 2020-10-29 | 1264.39 | 1239.07 | 1253.02 | 1242.8 | 284300.0 | 1242.8 |
| 2020-10-28 | 1295.66 | 1251.15 | 1292.05 | 1253.54 | 479400.0 | 1253.54 |
| 2020-10-27 | 1314.14 | 1296.44 | 1310.73 | 1310.15 | 298100.0 | 1310.15 |
| 2020-10-26 | 1326.34 | 1285.0 | 1323.13 | 1311.98 | 544100.0 | 1311.98 |
| 2020-10-23 | 1348.5 | 1296.0 | 1299.86 | 1339.08 | 762700.0 | 1339.08 |
| 2020-10-22 | 1313.98 | 1253.89 | 1292.21 | 1300.29 | 1296500.0 | 1300.29 |
| 2020-10-21 | 1366.66 | 1338.0 | 1344.08 | 1366.66 | 792300.0 | 1366.66 |
| 2020-10-20 | 1364.36 | 1337.93 | 1345.0 | 1348.47 | 330600.0 | 1348.47 |
| 2020-10-19 | 1357.3 | 1328.0 | 1345.0 | 1335.59 | 320200.0 | 1335.59 |
| 2020-10-16 | 1356.75 | 1335.53 | 1348.88 | 1339.68 | 297500.0 | 1339.68 |
| 2020-10-15 | 1344.9 | 1305.0 | 1306.15 | 1343.25 | 261800.0 | 1343.25 |
| 2020-10-14 | 1341.99 | 1314.8 | 1330.17 | 1321.37 | 284600.0 | 1321.37 |
| 2020-10-13 | 1330.0 | 1272.07 | 1282.29 | 1325.22 | 400400.0 | 1325.22 |
| 2020-10-12 | 1292.12 | 1275.48 | 1291.19 | 1278.93 | 204800.0 | 1278.93 |
| 2020-10-09 | 1292.0 | 1276.9 | 1287.48 | 1281.99 | 243800.0 | 1281.99 |
| 2020-10-08 | 1288.0 | 1260.0 | 1287.92 | 1281.75 | 241500.0 | 1281.75 |
| 2020-10-07 | 1295.35 | 1266.06 | 1272.6 | 1278.68 | 241700.0 | 1278.68 |
| 2020-10-06 | 1291.98 | 1248.03 | 1252.48 | 1256.41 | 469500.0 | 1256.41 |
| 2020-10-05 | 1264.0 | 1242.0 | 1258.07 | 1253.01 | 200200.0 | 1253.01 |
| 2020-10-02 | 1265.71 | 1214.0 | 1214.3 | 1254.8 | 281600.0 | 1254.8 |
| 2020-10-01 | 1265.0 | 1231.0 | 1255.57 | 1238.02 | 349000.0 | 1238.02 |
| 2020-09-30 | 1272.0 | 1234.37 | 1261.8 | 1243.71 | 286900.0 | 1243.71 |
| 2020-09-29 | 1266.7 | 1245.13 | 1263.26 | 1261.61 | 178800.0 | 1261.61 |
| 2020-09-28 | 1274.94 | 1243.5 | 1263.16 | 1263.35 | 196100.0 | 1263.35 |
| 2020-09-25 | 1253.48 | 1217.39 | 1223.86 | 1244.5 | 234400.0 | 1244.5 |
| 2020-09-24 | 1245.93 | 1215.52 | 1239.49 | 1229.28 | 240500.0 | 1229.28 |
| 2020-09-23 | 1290.93 | 1240.44 | 1250.33 | 1248.39 | 531800.0 | 1248.39 |
| 2020-09-22 | 1242.64 | 1215.37 | 1223.83 | 1234.58 | 302400.0 | 1234.58 |
| 2020-09-21 | 1207.81 | 1180.0 | 1194.24 | 1206.52 | 308600.0 | 1206.52 |
| 2020-09-18 | 1247.36 | 1200.94 | 1231.0 | 1215.48 | 783300.0 | 1215.48 |
| 2020-09-17 | 1251.39 | 1209.03 | 1240.74 | 1225.37 | 452200.0 | 1225.37 |
| 2020-09-16 | 1286.84 | 1264.13 | 1286.46 | 1265.87 | 304700.0 | 1265.87 |
| 2020-09-15 | 1291.39 | 1269.1 | 1283.6 | 1277.36 | 329800.0 | 1277.36 |
| 2020-09-14 | 1318.0 | 1254.53 | 1311.62 | 1267.19 | 437800.0 | 1267.19 |
| 2020-09-11 | 1326.0 | 1272.11 | 1325.27 | 1297.47 | 310900.0 | 1297.47 |
| 2020-09-10 | 1359.72 | 1305.0 | 1327.39 | 1308.49 | 329800.0 | 1308.49 |
| 2020-09-09 | 1337.84 | 1306.11 | 1322.0 | 1321.03 | 305200.0 | 1321.03 |
| 2020-09-08 | 1335.07 | 1275.01 | 1288.28 | 1299.75 | 318600.0 | 1299.75 |
| 2020-09-04 | 1342.47 | 1258.53 | 1332.89 | 1313.73 | 405400.0 | 1313.73 |
| 2020-09-03 | 1374.22 | 1310.24 | 1355.48 | 1328.73 | 464500.0 | 1328.73 |
| 2020-09-02 | 1384.46 | 1355.6 | 1375.0 | 1379.03 | 332000.0 | 1379.03 |
| 2020-09-01 | 1373.5 | 1319.98 | 1325.0 | 1372.22 | 334600.0 | 1372.22 |
| 2020-08-31 | 1325.0 | 1304.91 | 1306.08 | 1310.28 | 290600.0 | 1310.28 |
| 2020-08-28 | 1302.86 | 1282.91 | 1284.99 | 1301.51 | 251100.0 | 1301.51 |
| 2020-08-27 | 1290.51 | 1270.05 | 1277.8 | 1279.63 | 210400.0 | 1279.63 |
| 2020-08-26 | 1284.23 | 1263.4 | 1274.73 | 1277.28 | 196300.0 | 1277.28 |
| 2020-08-25 | 1273.58 | 1246.34 | 1247.52 | 1269.65 | 253100.0 | 1269.65 |
| 2020-08-24 | 1271.36 | 1241.02 | 1268.0 | 1241.75 | 238500.0 | 1241.75 |
| 2020-08-21 | 1259.38 | 1238.96 | 1240.0 | 1253.24 | 234400.0 | 1253.24 |
| 2020-08-20 | 1244.63 | 1212.63 | 1212.63 | 1239.89 | 225500.0 | 1239.89 |
| 2020-08-19 | 1245.0 | 1216.86 | 1237.69 | 1219.37 | 191600.0 | 1219.37 |
| 2020-08-18 | 1239.38 | 1209.8 | 1221.28 | 1236.93 | 255300.0 | 1236.93 |
| 2020-08-17 | 1219.96 | 1190.82 | 1200.0 | 1216.22 | 192700.0 | 1216.22 |
| 2020-08-14 | 1203.32 | 1180.91 | 1189.41 | 1186.53 | 161400.0 | 1186.53 |
| 2020-08-13 | 1197.69 | 1167.3 | 1171.0 | 1194.93 | 262700.0 | 1194.93 |
| 2020-08-12 | 1168.75 | 1152.84 | 1158.0 | 1160.92 | 156600.0 | 1160.92 |
| 2020-08-11 | 1172.0 | 1141.22 | 1164.76 | 1147.16 | 223500.0 | 1147.16 |
| 2020-08-10 | 1188.53 | 1132.97 | 1180.61 | 1161.0 | 304700.0 | 1161.0 |
| 2020-08-07 | 1193.25 | 1159.07 | 1181.97 | 1180.62 | 232000.0 | 1180.62 |
| 2020-08-06 | 1189.79 | 1165.25 | 1165.25 | 1186.8 | 248100.0 | 1186.8 |
| 2020-08-05 | 1174.8 | 1157.05 | 1170.0 | 1170.24 | 209800.0 | 1170.24 |
| 2020-08-04 | 1165.99 | 1146.11 | 1149.02 | 1164.57 | 222100.0 | 1164.57 |
| 2020-08-03 | 1156.55 | 1136.42 | 1153.28 | 1146.71 | 236800.0 | 1146.71 |
| 2020-07-31 | 1155.17 | 1127.94 | 1153.36 | 1155.16 | 302800.0 | 1155.16 |
| 2020-07-30 | 1160.62 | 1138.26 | 1139.36 | 1148.4 | 244300.0 | 1148.4 |
| 2020-07-29 | 1154.92 | 1118.15 | 1120.08 | 1153.07 | 297500.0 | 1153.07 |
| 2020-07-28 | 1142.53 | 1110.3 | 1140.66 | 1112.23 | 315900.0 | 1112.23 |
| 2020-07-27 | 1151.9 | 1127.52 | 1139.34 | 1142.93 | 342900.0 | 1142.93 |
| 2020-07-24 | 1131.48 | 1094.93 | 1112.73 | 1130.26 | 421400.0 | 1130.26 |
| 2020-07-23 | 1186.0 | 1116.93 | 1169.0 | 1121.03 | 960900.0 | 1121.03 |
| 2020-07-22 | 1187.0 | 1161.02 | 1161.02 | 1185.27 | 749400.0 | 1185.27 |
| 2020-07-21 | 1176.64 | 1151.05 | 1176.64 | 1163.1 | 281900.0 | 1163.1 |
| 2020-07-20 | 1169.53 | 1147.62 | 1150.0 | 1163.72 | 420300.0 | 1163.72 |
| 2020-07-17 | 1139.03 | 1122.58 | 1136.66 | 1136.22 | 275200.0 | 1136.22 |
| 2020-07-16 | 1132.94 | 1112.5 | 1124.13 | 1129.51 | 241700.0 | 1129.51 |
| 2020-07-15 | 1135.66 | 1104.73 | 1126.2 | 1133.65 | 332100.0 | 1133.65 |
| 2020-07-14 | 1104.84 | 1067.59 | 1089.01 | 1103.02 | 267300.0 | 1103.02 |
| 2020-07-13 | 1140.49 | 1087.1 | 1131.93 | 1088.92 | 364200.0 | 1088.92 |
| 2020-07-10 | 1118.73 | 1101.0 | 1110.58 | 1118.04 | 218900.0 | 1118.04 |
| 2020-07-09 | 1133.19 | 1105.46 | 1130.0 | 1115.58 | 287800.0 | 1115.58 |
| 2020-07-08 | 1132.92 | 1107.2 | 1118.9 | 1114.43 | 318500.0 | 1114.43 |
| 2020-07-07 | 1145.63 | 1105.0 | 1119.6 | 1109.1 | 429200.0 | 1109.1 |
| 2020-07-06 | 1129.38 | 1061.25 | 1066.6 | 1125.92 | 666500.0 | 1125.92 |
| 2020-07-02 | 1084.73 | 1053.0 | 1081.0 | 1056.45 | 264400.0 | 1056.45 |
| 2020-07-01 | 1073.66 | 1048.04 | 1053.85 | 1068.36 | 283700.0 | 1068.36 |
| 2020-06-30 | 1056.29 | 1034.54 | 1049.0 | 1052.36 | 397900.0 | 1052.36 |
| 2020-06-29 | 1057.51 | 1021.0 | 1034.82 | 1045.95 | 296900.0 | 1045.95 |
| 2020-06-26 | 1049.1 | 1029.38 | 1048.84 | 1033.15 | 499500.0 | 1033.15 |
| 2020-06-25 | 1051.98 | 1033.0 | 1047.4 | 1048.9 | 217800.0 | 1048.9 |
| 2020-06-24 | 1053.32 | 1018.38 | 1036.19 | 1047.95 | 382900.0 | 1047.95 |
| 2020-06-23 | 1074.0 | 1034.59 | 1074.0 | 1039.16 | 429400.0 | 1039.16 |
| 2020-06-22 | 1071.31 | 1025.0 | 1026.7 | 1070.25 | 590800.0 | 1070.25 |
| 2020-06-19 | 1042.1 | 1010.83 | 1040.0 | 1010.83 | 428500.0 | 1010.83 |
| 2020-06-18 | 1038.83 | 1020.0 | 1026.7 | 1030.0 | 230500.0 | 1030.0 |
| 2020-06-17 | 1042.88 | 1020.6 | 1031.1 | 1022.88 | 241100.0 | 1022.88 |
| 2020-06-16 | 1037.55 | 1002.6 | 1037.55 | 1031.8 | 313300.0 | 1031.8 |
| 2020-06-15 | 1025.05 | 971.0 | 974.02 | 1023.25 | 363400.0 | 1023.25 |
| 2020-06-12 | 1025.65 | 964.5 | 1025.65 | 991.83 | 508500.0 | 991.83 |
| 2020-06-11 | 1027.72 | 996.0 | 1002.39 | 1000.74 | 468300.0 | 1000.74 |
| 2020-06-10 | 1042.94 | 1023.49 | 1042.62 | 1028.96 | 322100.0 | 1028.96 |
| 2020-06-09 | 1052.99 | 1035.0 | 1036.91 | 1039.47 | 275900.0 | 1039.47 |
| 2020-06-08 | 1065.0 | 1033.22 | 1052.83 | 1049.23 | 316100.0 | 1049.23 |
| 2020-06-05 | 1069.1 | 1045.09 | 1050.0 | 1053.46 | 370900.0 | 1053.46 |
| 2020-06-04 | 1059.81 | 1035.0 | 1044.31 | 1041.56 | 359400.0 | 1041.56 |
| 2020-06-03 | 1069.95 | 1045.2 | 1061.68 | 1049.71 | 516600.0 | 1049.71 |
| 2020-06-02 | 1063.49 | 1035.06 | 1050.0 | 1058.89 | 429500.0 | 1058.89 |
| 2020-06-01 | 1056.41 | 1010.0 | 1012.81 | 1047.88 | 713200.0 | 1047.88 |
| 2020-05-29 | 1006.89 | 989.97 | 1001.0 | 1003.91 | 671700.0 | 1003.91 |
| 2020-05-28 | 1006.76 | 986.34 | 1001.18 | 995.09 | 631400.0 | 995.09 |
| 2020-05-27 | 1023.81 | 987.01 | 1021.73 | 990.0 | 815600.0 | 990.0 |
| 2020-05-26 | 1087.0 | 1010.03 | 1086.3 | 1017.0 | 776000.0 | 1017.0 |
| 2020-05-22 | 1057.69 | 1018.09 | 1026.78 | 1055.7 | 451000.0 | 1055.7 |
| 2020-05-21 | 1038.13 | 1012.88 | 1035.0 | 1026.71 | 455000.0 | 1026.71 |
| 2020-05-20 | 1032.07 | 1014.28 | 1022.0 | 1029.96 | 414800.0 | 1029.96 |
| 2020-05-19 | 1020.73 | 998.0 | 1000.0 | 1009.08 | 461200.0 | 1009.08 |
| 2020-05-18 | 1017.87 | 992.15 | 997.45 | 998.58 | 779300.0 | 998.58 |
| 2020-05-15 | 974.5 | 926.0 | 926.0 | 971.75 | 852000.0 | 971.75 |
| 2020-05-14 | 935.11 | 897.04 | 901.0 | 932.18 | 578700.0 | 932.18 |
| 2020-05-13 | 937.2 | 888.62 | 929.84 | 902.59 | 717300.0 | 902.59 |
| 2020-05-12 | 966.0 | 929.24 | 943.66 | 929.85 | 686000.0 | 929.85 |
| 2020-05-11 | 942.83 | 916.62 | 920.0 | 933.93 | 570700.0 | 933.93 |
| 2020-05-08 | 927.61 | 893.42 | 900.0 | 925.83 | 739700.0 | 925.83 |
| 2020-05-07 | 900.01 | 875.95 | 881.51 | 897.51 | 491000.0 | 897.51 |
| 2020-05-06 | 883.82 | 867.0 | 875.34 | 867.04 | 291300.0 | 867.04 |
| 2020-05-05 | 886.69 | 865.63 | 881.92 | 870.23 | 318700.0 | 870.23 |
| 2020-05-04 | 876.03 | 856.5 | 862.33 | 875.0 | 281200.0 | 875.0 |
| 2020-05-01 | 883.49 | 856.89 | 858.77 | 874.92 | 434600.0 | 874.92 |
| 2020-04-30 | 897.97 | 877.0 | 880.0 | 878.55 | 449400.0 | 878.55 |
| 2020-04-29 | 894.23 | 863.1 | 880.22 | 882.34 | 517500.0 | 882.34 |
| 2020-04-28 | 899.0 | 864.03 | 899.0 | 868.36 | 516700.0 | 868.36 |
| 2020-04-27 | 900.0 | 880.79 | 891.0 | 883.07 | 518500.0 | 883.07 |
| 2020-04-24 | 887.93 | 860.95 | 873.43 | 882.47 | 532800.0 | 882.47 |
| 2020-04-23 | 909.88 | 859.0 | 895.0 | 867.02 | 1320500.0 | 867.02 |
| 2020-04-22 | 905.0 | 834.18 | 848.99 | 882.26 | 2359500.0 | 882.26 |
| 2020-04-21 | 809.24 | 772.01 | 799.0 | 786.69 | 977200.0 | 786.69 |
| 2020-04-20 | 822.0 | 804.04 | 807.2 | 808.73 | 588000.0 | 808.73 |
| 2020-04-17 | 824.35 | 803.06 | 810.75 | 820.27 | 658400.0 | 820.27 |
| 2020-04-16 | 790.0 | 758.6 | 773.0 | 786.75 | 562900.0 | 786.75 |
| 2020-04-15 | 778.0 | 752.24 | 757.72 | 770.1 | 571600.0 | 770.1 |
| 2020-04-14 | 794.12 | 765.0 | 772.25 | 785.33 | 837800.0 | 785.33 |
| 2020-04-13 | 771.0 | 728.0 | 768.77 | 744.08 | 682500.0 | 744.08 |
| 2020-04-09 | 788.97 | 732.0 | 745.0 | 771.0 | 1026600.0 | 771.0 |
| 2020-04-08 | 735.0 | 700.0 | 709.21 | 725.12 | 613200.0 | 725.12 |
| 2020-04-07 | 756.27 | 674.55 | 750.0 | 704.3 | 995800.0 | 704.3 |
| 2020-04-06 | 707.7 | 630.07 | 632.3 | 689.99 | 984100.0 | 689.99 |
| 2020-04-03 | 645.08 | 599.78 | 631.01 | 611.01 | 859800.0 | 611.01 |
| 2020-04-02 | 634.69 | 601.01 | 607.42 | 630.16 | 633900.0 | 630.16 |
| 2020-04-01 | 645.25 | 604.23 | 630.02 | 619.36 | 820100.0 | 619.36 |
| 2020-03-31 | 674.98 | 625.0 | 634.66 | 654.4 | 846400.0 | 654.4 |
| 2020-03-30 | 647.88 | 620.0 | 622.21 | 639.97 | 533100.0 | 639.97 |
| 2020-03-27 | 643.71 | 613.81 | 624.32 | 635.03 | 857400.0 | 635.03 |
| 2020-03-26 | 672.5 | 636.0 | 661.8 | 661.1 | 793900.0 | 661.1 |
| 2020-03-25 | 694.41 | 600.0 | 684.99 | 649.48 | 943100.0 | 649.48 |
| 2020-03-24 | 690.36 | 630.12 | 639.0 | 664.05 | 1160100.0 | 664.05 |
| 2020-03-23 | 602.26 | 551.21 | 561.31 | 588.71 | 1286900.0 | 588.71 |
| 2020-03-20 | 596.99 | 552.23 | 573.87 | 566.0 | 1751900.0 | 566.0 |
| 2020-03-19 | 553.0 | 450.53 | 455.86 | 536.15 | 1414600.0 | 536.15 |
| 2020-03-18 | 500.0 | 415.0 | 492.01 | 465.21 | 1510100.0 | 465.21 |
| 2020-03-17 | 579.42 | 500.27 | 573.28 | 524.41 | 1511800.0 | 524.41 |
| 2020-03-16 | 580.1 | 520.0 | 570.0 | 571.51 | 1209600.0 | 571.51 |
| 2020-03-13 | 655.55 | 600.92 | 650.34 | 630.36 | 1088800.0 | 630.36 |
| 2020-03-12 | 613.86 | 565.01 | 587.02 | 603.0 | 2080400.0 | 603.0 |
| 2020-03-11 | 691.0 | 626.19 | 681.0 | 646.39 | 995300.0 | 646.39 |
| 2020-03-10 | 704.99 | 661.65 | 689.0 | 701.21 | 909700.0 | 701.21 |
| 2020-03-09 | 689.98 | 650.93 | 667.0 | 657.86 | 1026400.0 | 657.86 |
| 2020-03-06 | 729.6 | 685.3 | 703.21 | 723.08 | 840800.0 | 723.08 |
| 2020-03-05 | 755.5 | 713.75 | 750.01 | 727.55 | 843800.0 | 727.55 |
| 2020-03-04 | 772.74 | 740.69 | 764.43 | 769.76 | 772600.0 | 769.76 |
| 2020-03-03 | 781.78 | 723.26 | 768.02 | 736.07 | 779100.0 | 736.07 |
| 2020-03-02 | 781.57 | 739.9 | 779.52 | 768.81 | 869200.0 | 768.81 |
| 2020-02-28 | 774.84 | 702.95 | 734.5 | 773.58 | 1505900.0 | 773.58 |
| 2020-02-27 | 815.73 | 750.73 | 811.39 | 755.55 | 1351500.0 | 755.55 |
| 2020-02-26 | 868.79 | 842.52 | 855.38 | 847.29 | 570900.0 | 847.29 |
| 2020-02-25 | 891.91 | 851.44 | 890.0 | 856.01 | 736100.0 | 856.01 |
| 2020-02-24 | 900.05 | 883.93 | 897.42 | 885.0 | 662300.0 | 885.0 |
| 2020-02-21 | 929.76 | 915.86 | 926.35 | 920.14 | 302200.0 | 920.14 |
| 2020-02-20 | 940.28 | 916.75 | 926.05 | 927.59 | 362800.0 | 927.59 |
| 2020-02-19 | 938.88 | 931.09 | 934.02 | 933.84 | 318200.0 | 933.84 |
| 2020-02-18 | 934.0 | 922.32 | 924.09 | 927.56 | 369100.0 | 927.56 |