| 名前 | Fair Isaac Corproation Common Stock |
| ティッカー | FICO |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 475.25 | 464.44 | 473.3 | 466.13 | 173200.0 | 466.13 |
| 2021-02-12 | 477.74 | 465.54 | 469.77 | 473.78 | 344400.0 | 473.78 |
| 2021-02-11 | 476.46 | 468.23 | 473.1 | 470.33 | 215600.0 | 470.33 |
| 2021-02-10 | 480.83 | 466.58 | 480.38 | 472.07 | 255000.0 | 472.07 |
| 2021-02-09 | 482.0 | 473.62 | 476.67 | 476.98 | 274900.0 | 476.98 |
| 2021-02-08 | 482.58 | 471.89 | 478.12 | 477.68 | 160500.0 | 477.68 |
| 2021-02-05 | 480.47 | 474.13 | 478.67 | 477.92 | 190500.0 | 477.92 |
| 2021-02-04 | 478.56 | 464.78 | 465.19 | 477.55 | 176900.0 | 477.55 |
| 2021-02-03 | 470.29 | 457.5 | 466.52 | 463.63 | 252300.0 | 463.63 |
| 2021-02-02 | 466.66 | 452.95 | 456.54 | 464.27 | 283200.0 | 464.27 |
| 2021-02-01 | 454.82 | 440.18 | 450.31 | 451.98 | 456400.0 | 451.98 |
| 2021-01-29 | 478.47 | 436.66 | 478.47 | 450.11 | 904800.0 | 450.11 |
| 2021-01-28 | 499.46 | 469.56 | 472.84 | 491.15 | 384300.0 | 491.15 |
| 2021-01-27 | 501.92 | 463.11 | 501.17 | 469.07 | 405200.0 | 469.07 |
| 2021-01-26 | 514.75 | 498.32 | 513.62 | 511.56 | 237600.0 | 511.56 |
| 2021-01-25 | 512.75 | 498.0 | 500.67 | 511.08 | 341100.0 | 511.08 |
| 2021-01-22 | 504.28 | 487.5 | 489.53 | 496.16 | 194700.0 | 496.16 |
| 2021-01-21 | 509.41 | 487.11 | 502.19 | 491.32 | 168100.0 | 491.32 |
| 2021-01-20 | 509.45 | 488.65 | 492.05 | 503.05 | 248900.0 | 503.05 |
| 2021-01-19 | 489.6 | 479.52 | 487.93 | 483.72 | 184600.0 | 483.72 |
| 2021-01-15 | 485.2 | 467.82 | 480.0 | 483.3 | 241100.0 | 483.3 |
| 2021-01-14 | 496.06 | 480.56 | 490.11 | 481.38 | 79200.0 | 481.38 |
| 2021-01-13 | 495.36 | 485.85 | 492.43 | 488.96 | 86200.0 | 488.96 |
| 2021-01-12 | 497.03 | 487.51 | 494.85 | 492.28 | 179300.0 | 492.28 |
| 2021-01-11 | 499.58 | 491.61 | 495.18 | 495.67 | 110500.0 | 495.67 |
| 2021-01-08 | 504.58 | 490.42 | 492.9 | 500.36 | 172600.0 | 500.36 |
| 2021-01-07 | 506.47 | 488.2 | 500.24 | 490.11 | 221900.0 | 490.11 |
| 2021-01-06 | 501.15 | 494.81 | 498.32 | 497.01 | 336900.0 | 497.01 |
| 2021-01-05 | 508.38 | 500.78 | 505.38 | 505.01 | 113300.0 | 505.01 |
| 2021-01-04 | 514.38 | 493.98 | 511.99 | 505.26 | 208100.0 | 505.26 |
| 2020-12-31 | 513.49 | 498.08 | 502.43 | 511.04 | 117200.0 | 511.04 |
| 2020-12-30 | 512.02 | 503.9 | 512.02 | 503.95 | 64000.0 | 503.95 |
| 2020-12-29 | 514.76 | 499.1 | 513.07 | 507.51 | 108400.0 | 507.51 |
| 2020-12-28 | 519.94 | 505.62 | 517.79 | 508.42 | 110600.0 | 508.42 |
| 2020-12-24 | 518.45 | 512.08 | 514.46 | 518.45 | 60200.0 | 518.45 |
| 2020-12-23 | 520.61 | 510.08 | 517.09 | 514.07 | 174600.0 | 514.07 |
| 2020-12-22 | 520.74 | 511.48 | 516.23 | 515.62 | 138500.0 | 515.62 |
| 2020-12-21 | 520.71 | 505.69 | 515.28 | 516.23 | 189700.0 | 516.23 |
| 2020-12-18 | 530.95 | 515.25 | 530.95 | 521.98 | 346600.0 | 521.98 |
| 2020-12-17 | 528.62 | 524.22 | 525.0 | 527.43 | 200400.0 | 527.43 |
| 2020-12-16 | 526.89 | 518.26 | 520.51 | 522.41 | 192100.0 | 522.41 |
| 2020-12-15 | 524.25 | 514.46 | 520.21 | 518.33 | 155800.0 | 518.33 |
| 2020-12-14 | 524.35 | 511.91 | 511.91 | 517.64 | 175300.0 | 517.64 |
| 2020-12-11 | 512.55 | 503.83 | 504.0 | 511.91 | 127400.0 | 511.91 |
| 2020-12-10 | 508.22 | 493.45 | 494.21 | 506.91 | 139300.0 | 506.91 |
| 2020-12-09 | 514.16 | 495.0 | 505.82 | 498.32 | 168300.0 | 498.32 |
| 2020-12-08 | 522.01 | 506.27 | 507.12 | 509.97 | 242500.0 | 509.97 |
| 2020-12-07 | 503.45 | 496.26 | 499.5 | 501.64 | 149800.0 | 501.64 |
| 2020-12-04 | 498.85 | 488.68 | 489.71 | 494.81 | 163300.0 | 494.81 |
| 2020-12-03 | 491.39 | 478.62 | 481.41 | 483.52 | 468800.0 | 483.52 |
| 2020-12-02 | 477.0 | 469.82 | 477.0 | 476.01 | 170400.0 | 476.01 |
| 2020-12-01 | 479.77 | 470.34 | 479.77 | 477.35 | 199500.0 | 477.35 |
| 2020-11-30 | 477.84 | 465.64 | 476.0 | 472.78 | 253900.0 | 472.78 |
| 2020-11-27 | 481.15 | 472.03 | 481.15 | 473.52 | 110000.0 | 473.52 |
| 2020-11-25 | 480.75 | 466.16 | 480.75 | 475.57 | 279300.0 | 475.57 |
| 2020-11-24 | 488.2 | 475.83 | 487.96 | 480.02 | 210200.0 | 480.02 |
| 2020-11-23 | 489.97 | 479.18 | 483.66 | 486.17 | 114500.0 | 486.17 |
| 2020-11-20 | 487.03 | 475.04 | 477.84 | 482.79 | 138900.0 | 482.79 |
| 2020-11-19 | 481.6 | 470.63 | 473.32 | 479.3 | 114000.0 | 479.3 |
| 2020-11-18 | 479.92 | 471.88 | 479.92 | 474.28 | 133100.0 | 474.28 |
| 2020-11-17 | 480.37 | 467.89 | 469.75 | 478.02 | 101900.0 | 478.02 |
| 2020-11-16 | 477.78 | 466.69 | 473.3 | 473.25 | 159700.0 | 473.25 |
| 2020-11-13 | 475.9 | 467.71 | 467.71 | 473.25 | 143500.0 | 473.25 |
| 2020-11-12 | 473.21 | 457.68 | 473.21 | 461.72 | 164700.0 | 461.72 |
| 2020-11-11 | 474.99 | 443.54 | 450.0 | 471.78 | 374900.0 | 471.78 |
| 2020-11-10 | 436.16 | 415.54 | 433.33 | 432.89 | 353800.0 | 432.89 |
| 2020-11-09 | 468.57 | 428.79 | 465.84 | 430.5 | 282800.0 | 430.5 |
| 2020-11-06 | 449.78 | 441.79 | 445.55 | 443.85 | 129400.0 | 443.85 |
| 2020-11-05 | 450.0 | 434.19 | 446.78 | 444.6 | 117100.0 | 444.6 |
| 2020-11-04 | 443.2 | 410.27 | 410.27 | 441.65 | 301400.0 | 441.65 |
| 2020-11-03 | 406.22 | 392.26 | 396.8 | 402.71 | 178100.0 | 402.71 |
| 2020-11-02 | 401.82 | 384.26 | 395.16 | 390.85 | 202100.0 | 390.85 |
| 2020-10-30 | 395.24 | 380.0 | 392.51 | 391.45 | 227800.0 | 391.45 |
| 2020-10-29 | 398.01 | 386.62 | 390.34 | 393.43 | 156400.0 | 393.43 |
| 2020-10-28 | 397.73 | 389.21 | 395.91 | 390.15 | 136400.0 | 390.15 |
| 2020-10-27 | 420.23 | 403.68 | 419.28 | 405.84 | 191900.0 | 405.84 |
| 2020-10-26 | 433.57 | 411.46 | 430.15 | 415.59 | 114500.0 | 415.59 |
| 2020-10-23 | 436.86 | 430.7 | 434.13 | 435.6 | 97700.0 | 435.6 |
| 2020-10-22 | 435.16 | 425.15 | 433.47 | 433.06 | 129400.0 | 433.06 |
| 2020-10-21 | 439.93 | 429.88 | 433.1 | 431.77 | 72600.0 | 431.77 |
| 2020-10-20 | 442.0 | 433.3 | 433.92 | 434.81 | 85400.0 | 434.81 |
| 2020-10-19 | 444.25 | 430.36 | 439.29 | 432.43 | 170900.0 | 432.43 |
| 2020-10-16 | 441.9 | 433.23 | 441.9 | 437.4 | 185000.0 | 437.4 |
| 2020-10-15 | 437.79 | 426.13 | 431.16 | 437.01 | 111600.0 | 437.01 |
| 2020-10-14 | 447.4 | 437.52 | 444.17 | 437.73 | 95600.0 | 437.73 |
| 2020-10-13 | 449.33 | 438.84 | 445.3 | 440.17 | 158700.0 | 440.17 |
| 2020-10-12 | 448.73 | 442.42 | 448.0 | 444.52 | 85100.0 | 444.52 |
| 2020-10-09 | 446.9 | 438.56 | 440.95 | 442.3 | 120700.0 | 442.3 |
| 2020-10-08 | 450.25 | 437.83 | 450.25 | 439.19 | 163100.0 | 439.19 |
| 2020-10-07 | 446.5 | 438.03 | 441.07 | 446.44 | 136200.0 | 446.44 |
| 2020-10-06 | 445.35 | 433.17 | 437.17 | 435.83 | 153400.0 | 435.83 |
| 2020-10-05 | 439.55 | 432.22 | 436.95 | 437.35 | 101700.0 | 437.35 |
| 2020-10-02 | 438.27 | 421.45 | 429.5 | 433.72 | 190300.0 | 433.72 |
| 2020-10-01 | 439.68 | 431.5 | 431.62 | 436.99 | 174400.0 | 436.99 |
| 2020-09-30 | 433.79 | 418.11 | 427.21 | 425.38 | 306800.0 | 425.38 |
| 2020-09-29 | 431.66 | 425.95 | 426.32 | 427.21 | 118300.0 | 427.21 |
| 2020-09-28 | 432.14 | 424.64 | 426.04 | 427.52 | 203400.0 | 427.52 |
| 2020-09-25 | 422.1 | 408.73 | 408.73 | 420.2 | 217000.0 | 420.2 |
| 2020-09-24 | 417.98 | 405.43 | 415.0 | 410.0 | 251700.0 | 410.0 |
| 2020-09-23 | 430.9 | 415.16 | 426.86 | 417.42 | 194800.0 | 417.42 |
| 2020-09-22 | 429.06 | 418.25 | 424.76 | 428.33 | 189400.0 | 428.33 |
| 2020-09-21 | 431.72 | 416.25 | 431.72 | 424.24 | 249800.0 | 424.24 |
| 2020-09-18 | 449.44 | 435.64 | 447.71 | 437.01 | 639600.0 | 437.01 |
| 2020-09-17 | 446.8 | 426.54 | 428.57 | 443.26 | 369300.0 | 443.26 |
| 2020-09-16 | 440.0 | 428.18 | 440.0 | 431.25 | 207700.0 | 431.25 |
| 2020-09-15 | 436.79 | 429.84 | 432.0 | 435.72 | 144900.0 | 435.72 |
| 2020-09-14 | 426.92 | 418.73 | 423.62 | 424.63 | 124100.0 | 424.63 |
| 2020-09-11 | 418.72 | 409.09 | 418.72 | 417.39 | 189000.0 | 417.39 |
| 2020-09-10 | 427.99 | 413.06 | 423.33 | 413.37 | 207000.0 | 413.37 |
| 2020-09-09 | 422.59 | 405.47 | 412.5 | 419.7 | 212000.0 | 419.7 |
| 2020-09-08 | 418.69 | 401.7 | 403.79 | 406.32 | 310000.0 | 406.32 |
| 2020-09-04 | 424.11 | 397.82 | 416.98 | 419.43 | 276500.0 | 419.43 |
| 2020-09-03 | 446.91 | 417.04 | 443.76 | 419.34 | 205600.0 | 419.34 |
| 2020-09-02 | 452.74 | 431.18 | 447.55 | 451.02 | 223600.0 | 451.02 |
| 2020-09-01 | 451.23 | 423.01 | 423.01 | 444.71 | 388300.0 | 444.71 |
| 2020-08-31 | 428.15 | 415.56 | 425.45 | 420.79 | 208800.0 | 420.79 |
| 2020-08-28 | 432.96 | 423.6 | 426.29 | 425.48 | 117200.0 | 425.48 |
| 2020-08-27 | 428.42 | 419.72 | 426.1 | 425.01 | 128000.0 | 425.01 |
| 2020-08-26 | 431.07 | 420.5 | 424.9 | 425.38 | 146100.0 | 425.38 |
| 2020-08-25 | 426.13 | 418.99 | 421.17 | 423.42 | 214300.0 | 423.42 |
| 2020-08-24 | 427.94 | 418.51 | 426.16 | 420.66 | 175200.0 | 420.66 |
| 2020-08-21 | 428.37 | 420.41 | 427.95 | 421.6 | 157700.0 | 421.6 |
| 2020-08-20 | 433.76 | 423.31 | 423.87 | 428.51 | 148900.0 | 428.51 |
| 2020-08-19 | 433.26 | 424.96 | 433.26 | 426.5 | 221800.0 | 426.5 |
| 2020-08-18 | 437.66 | 429.31 | 435.91 | 430.14 | 157700.0 | 430.14 |
| 2020-08-17 | 437.2 | 431.79 | 434.09 | 434.56 | 191200.0 | 434.56 |
| 2020-08-14 | 438.45 | 428.55 | 435.05 | 429.67 | 137200.0 | 429.67 |
| 2020-08-13 | 443.99 | 431.86 | 432.97 | 434.8 | 215900.0 | 434.8 |
| 2020-08-12 | 438.15 | 430.48 | 435.0 | 431.7 | 94300.0 | 431.7 |
| 2020-08-11 | 438.36 | 426.04 | 435.09 | 429.42 | 219800.0 | 429.42 |
| 2020-08-10 | 443.01 | 431.28 | 441.93 | 437.26 | 151900.0 | 437.26 |
| 2020-08-07 | 444.77 | 435.84 | 437.87 | 441.72 | 189600.0 | 441.72 |
| 2020-08-06 | 443.16 | 433.69 | 438.59 | 441.06 | 171800.0 | 441.06 |
| 2020-08-05 | 441.68 | 435.18 | 438.0 | 437.44 | 155800.0 | 437.44 |
| 2020-08-04 | 440.49 | 431.14 | 439.66 | 435.77 | 166400.0 | 435.77 |
| 2020-08-03 | 447.72 | 437.0 | 442.95 | 438.17 | 294700.0 | 438.17 |
| 2020-07-31 | 442.65 | 427.22 | 441.33 | 439.19 | 220500.0 | 439.19 |
| 2020-07-30 | 441.77 | 415.8 | 415.8 | 439.1 | 311800.0 | 439.1 |
| 2020-07-29 | 440.92 | 423.55 | 423.55 | 438.39 | 275300.0 | 438.39 |
| 2020-07-28 | 424.11 | 415.29 | 423.36 | 416.3 | 130200.0 | 416.3 |
| 2020-07-27 | 427.52 | 415.15 | 417.44 | 425.72 | 261800.0 | 425.72 |
| 2020-07-24 | 420.26 | 409.14 | 415.21 | 414.33 | 174900.0 | 414.33 |
| 2020-07-23 | 433.18 | 415.61 | 421.52 | 420.57 | 300700.0 | 420.57 |
| 2020-07-22 | 424.95 | 417.18 | 417.18 | 422.1 | 211000.0 | 422.1 |
| 2020-07-21 | 422.49 | 413.46 | 418.05 | 416.91 | 281800.0 | 416.91 |
| 2020-07-20 | 418.08 | 407.01 | 413.15 | 415.73 | 247000.0 | 415.73 |
| 2020-07-17 | 414.53 | 399.89 | 403.42 | 413.15 | 317600.0 | 413.15 |
| 2020-07-16 | 403.32 | 396.87 | 400.93 | 400.29 | 221000.0 | 400.29 |
| 2020-07-15 | 412.27 | 402.31 | 411.77 | 406.01 | 306200.0 | 406.01 |
| 2020-07-14 | 409.19 | 388.02 | 396.84 | 408.59 | 350600.0 | 408.59 |
| 2020-07-13 | 419.05 | 398.63 | 415.22 | 399.62 | 331000.0 | 399.62 |
| 2020-07-10 | 423.82 | 409.35 | 422.09 | 412.17 | 289000.0 | 412.17 |
| 2020-07-09 | 428.54 | 410.02 | 426.66 | 421.76 | 255300.0 | 421.76 |
| 2020-07-08 | 423.1 | 410.05 | 412.47 | 422.0 | 163500.0 | 422.0 |
| 2020-07-07 | 422.18 | 409.53 | 412.18 | 409.8 | 122500.0 | 409.8 |
| 2020-07-06 | 427.52 | 416.42 | 425.39 | 416.85 | 249300.0 | 416.85 |
| 2020-07-02 | 428.99 | 418.01 | 428.0 | 418.77 | 153700.0 | 418.77 |
| 2020-07-01 | 428.28 | 413.53 | 416.52 | 423.57 | 201000.0 | 423.57 |
| 2020-06-30 | 421.19 | 407.77 | 407.77 | 418.04 | 254400.0 | 418.04 |
| 2020-06-29 | 409.43 | 397.68 | 408.36 | 406.03 | 218900.0 | 406.03 |
| 2020-06-26 | 419.98 | 406.2 | 417.35 | 406.2 | 415100.0 | 406.2 |
| 2020-06-25 | 416.89 | 405.01 | 409.02 | 416.37 | 177800.0 | 416.37 |
| 2020-06-24 | 427.78 | 407.42 | 422.4 | 409.06 | 199100.0 | 409.06 |
| 2020-06-23 | 434.63 | 423.05 | 432.88 | 425.53 | 170500.0 | 425.53 |
| 2020-06-22 | 433.14 | 420.15 | 421.74 | 428.47 | 186000.0 | 428.47 |
| 2020-06-19 | 428.53 | 418.29 | 426.32 | 421.9 | 352600.0 | 421.9 |
| 2020-06-18 | 427.41 | 418.55 | 419.92 | 423.99 | 170100.0 | 423.99 |
| 2020-06-17 | 430.0 | 420.6 | 428.76 | 422.43 | 142400.0 | 422.43 |
| 2020-06-16 | 431.61 | 415.37 | 427.9 | 425.32 | 192400.0 | 425.32 |
| 2020-06-15 | 420.27 | 403.4 | 405.0 | 419.54 | 201500.0 | 419.54 |
| 2020-06-12 | 420.96 | 399.04 | 417.63 | 413.52 | 256200.0 | 413.52 |
| 2020-06-11 | 426.14 | 401.95 | 412.19 | 403.41 | 315000.0 | 403.41 |
| 2020-06-10 | 429.59 | 420.31 | 427.17 | 426.87 | 288600.0 | 426.87 |
| 2020-06-09 | 426.94 | 407.2 | 407.2 | 419.51 | 262800.0 | 419.51 |
| 2020-06-08 | 423.25 | 405.18 | 420.0 | 411.9 | 342700.0 | 411.9 |
| 2020-06-05 | 427.24 | 409.5 | 411.1 | 420.71 | 290900.0 | 420.71 |
| 2020-06-04 | 419.8 | 404.69 | 416.63 | 407.07 | 314100.0 | 407.07 |
| 2020-06-03 | 425.95 | 416.52 | 419.0 | 423.92 | 203100.0 | 423.92 |
| 2020-06-02 | 417.73 | 398.83 | 407.8 | 416.24 | 411100.0 | 416.24 |
| 2020-06-01 | 414.95 | 400.9 | 401.7 | 407.84 | 290100.0 | 407.84 |
| 2020-05-29 | 407.53 | 394.6 | 400.37 | 402.65 | 1864200.0 | 402.65 |
| 2020-05-28 | 407.25 | 395.34 | 398.4 | 397.61 | 340900.0 | 397.61 |
| 2020-05-27 | 398.19 | 372.62 | 396.55 | 394.94 | 301600.0 | 394.94 |
| 2020-05-26 | 402.61 | 395.0 | 398.95 | 396.55 | 332900.0 | 396.55 |
| 2020-05-22 | 389.99 | 382.47 | 385.0 | 389.4 | 180400.0 | 389.4 |
| 2020-05-21 | 389.38 | 381.44 | 386.11 | 385.18 | 209500.0 | 385.18 |
| 2020-05-20 | 387.33 | 376.73 | 378.78 | 383.6 | 240700.0 | 383.6 |
| 2020-05-19 | 379.2 | 369.08 | 370.0 | 369.08 | 184900.0 | 369.08 |
| 2020-05-18 | 375.1 | 360.97 | 363.92 | 366.67 | 250100.0 | 366.67 |
| 2020-05-15 | 358.79 | 344.23 | 347.4 | 352.36 | 224400.0 | 352.36 |
| 2020-05-14 | 350.16 | 337.04 | 343.46 | 349.92 | 165900.0 | 349.92 |
| 2020-05-13 | 357.24 | 341.53 | 354.36 | 349.94 | 356500.0 | 349.94 |
| 2020-05-12 | 373.3 | 351.58 | 371.39 | 351.58 | 280800.0 | 351.58 |
| 2020-05-11 | 376.41 | 366.6 | 366.6 | 370.58 | 232000.0 | 370.58 |
| 2020-05-08 | 375.05 | 367.41 | 371.42 | 371.1 | 191300.0 | 371.1 |
| 2020-05-07 | 371.19 | 360.07 | 364.04 | 366.58 | 228200.0 | 366.58 |
| 2020-05-06 | 362.87 | 354.46 | 359.35 | 357.3 | 239700.0 | 357.3 |
| 2020-05-05 | 360.92 | 349.52 | 349.52 | 353.41 | 258000.0 | 353.41 |
| 2020-05-04 | 346.32 | 327.9 | 332.27 | 345.83 | 237800.0 | 345.83 |
| 2020-05-01 | 349.68 | 330.01 | 340.3 | 336.61 | 295200.0 | 336.61 |
| 2020-04-30 | 364.26 | 335.32 | 362.06 | 352.94 | 559200.0 | 352.94 |
| 2020-04-29 | 359.76 | 330.71 | 330.71 | 356.99 | 326600.0 | 356.99 |
| 2020-04-28 | 330.0 | 311.68 | 315.5 | 324.89 | 343600.0 | 324.89 |
| 2020-04-27 | 312.7 | 302.99 | 304.95 | 309.66 | 247400.0 | 309.66 |
| 2020-04-24 | 305.79 | 296.68 | 303.5 | 300.04 | 210000.0 | 300.04 |
| 2020-04-23 | 309.21 | 299.94 | 303.56 | 302.26 | 176400.0 | 302.26 |
| 2020-04-22 | 307.63 | 295.2 | 302.29 | 303.88 | 155100.0 | 303.88 |
| 2020-04-21 | 301.63 | 287.15 | 301.17 | 291.56 | 190300.0 | 291.56 |
| 2020-04-20 | 320.68 | 306.72 | 314.24 | 307.34 | 149100.0 | 307.34 |
| 2020-04-17 | 320.8 | 303.96 | 309.99 | 319.26 | 299700.0 | 319.26 |
| 2020-04-16 | 317.88 | 299.53 | 314.99 | 301.52 | 328700.0 | 301.52 |
| 2020-04-15 | 317.5 | 303.04 | 303.06 | 309.96 | 243800.0 | 309.96 |
| 2020-04-14 | 315.33 | 305.85 | 309.34 | 313.18 | 268900.0 | 313.18 |
| 2020-04-13 | 303.01 | 291.71 | 301.5 | 298.0 | 206200.0 | 298.0 |
| 2020-04-09 | 323.23 | 298.53 | 310.0 | 301.11 | 285900.0 | 301.11 |
| 2020-04-08 | 307.0 | 299.04 | 304.03 | 300.69 | 330900.0 | 300.69 |
| 2020-04-07 | 317.41 | 296.96 | 314.44 | 297.59 | 193100.0 | 297.59 |
| 2020-04-06 | 302.76 | 272.68 | 272.68 | 301.6 | 283400.0 | 301.6 |
| 2020-04-03 | 282.31 | 259.37 | 280.22 | 263.85 | 403700.0 | 263.85 |
| 2020-04-02 | 294.68 | 276.19 | 285.44 | 282.92 | 370800.0 | 282.92 |
| 2020-04-01 | 306.13 | 285.23 | 296.4 | 288.82 | 436500.0 | 288.82 |
| 2020-03-31 | 329.38 | 304.01 | 313.0 | 307.69 | 693500.0 | 307.69 |
| 2020-03-30 | 315.23 | 289.0 | 294.04 | 313.83 | 490400.0 | 313.83 |
| 2020-03-27 | 303.36 | 280.16 | 290.48 | 291.06 | 277600.0 | 291.06 |
| 2020-03-26 | 306.04 | 270.21 | 274.65 | 305.0 | 272700.0 | 305.0 |
| 2020-03-25 | 285.0 | 257.02 | 269.01 | 268.93 | 310800.0 | 268.93 |
| 2020-03-24 | 271.29 | 240.86 | 244.74 | 269.31 | 298800.0 | 269.31 |
| 2020-03-23 | 248.29 | 219.71 | 236.82 | 231.14 | 419400.0 | 231.14 |
| 2020-03-20 | 265.93 | 237.6 | 245.7 | 241.43 | 516900.0 | 241.43 |
| 2020-03-19 | 254.0 | 202.25 | 210.71 | 244.78 | 502400.0 | 244.78 |
| 2020-03-18 | 234.33 | 177.65 | 226.23 | 212.0 | 596700.0 | 212.0 |
| 2020-03-17 | 251.4 | 212.94 | 247.27 | 245.69 | 559400.0 | 245.69 |
| 2020-03-16 | 294.16 | 238.04 | 250.0 | 240.68 | 842200.0 | 240.68 |
| 2020-03-13 | 304.03 | 255.7 | 294.03 | 303.55 | 518000.0 | 303.55 |
| 2020-03-12 | 298.69 | 274.6 | 293.2 | 279.13 | 624200.0 | 279.13 |
| 2020-03-11 | 333.46 | 306.36 | 326.84 | 314.54 | 319300.0 | 314.54 |
| 2020-03-10 | 336.64 | 311.89 | 325.37 | 336.56 | 450900.0 | 336.56 |
| 2020-03-09 | 339.43 | 315.24 | 330.65 | 315.86 | 390000.0 | 315.86 |
| 2020-03-06 | 370.89 | 345.32 | 369.11 | 357.93 | 404500.0 | 357.93 |
| 2020-03-05 | 389.75 | 377.17 | 381.93 | 380.4 | 217400.0 | 380.4 |
| 2020-03-04 | 392.75 | 377.15 | 380.64 | 391.57 | 239500.0 | 391.57 |
| 2020-03-03 | 394.14 | 367.15 | 388.38 | 372.61 | 305900.0 | 372.61 |
| 2020-03-02 | 387.18 | 371.12 | 380.68 | 387.06 | 294300.0 | 387.06 |
| 2020-02-28 | 380.42 | 351.99 | 357.85 | 376.03 | 634300.0 | 376.03 |
| 2020-02-27 | 389.11 | 366.1 | 378.1 | 366.1 | 456700.0 | 366.1 |
| 2020-02-26 | 398.91 | 384.53 | 390.38 | 390.36 | 249800.0 | 390.36 |
| 2020-02-25 | 408.97 | 387.28 | 407.35 | 390.38 | 220000.0 | 390.38 |
| 2020-02-24 | 405.99 | 391.28 | 391.28 | 402.71 | 290600.0 | 402.71 |
| 2020-02-21 | 416.46 | 402.58 | 416.46 | 409.48 | 300500.0 | 409.48 |
| 2020-02-20 | 430.77 | 413.31 | 430.0 | 420.12 | 225000.0 | 420.12 |
| 2020-02-19 | 436.69 | 430.24 | 434.32 | 431.78 | 191100.0 | 431.78 |
| 2020-02-18 | 430.76 | 419.87 | 423.96 | 430.55 | 192300.0 | 430.55 |