| 名前 | Paycom Software Inc. Common Stock |
| ティッカー | PAYC |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 413.88 | 389.02 | 413.88 | 389.99 | 558700.0 | 389.99 |
| 2021-02-12 | 413.69 | 401.92 | 403.79 | 412.98 | 459100.0 | 412.98 |
| 2021-02-11 | 443.14 | 402.36 | 429.37 | 407.32 | 769300.0 | 407.32 |
| 2021-02-10 | 434.02 | 419.27 | 434.0 | 425.7 | 414800.0 | 425.7 |
| 2021-02-09 | 435.51 | 425.02 | 429.3 | 433.02 | 268000.0 | 433.02 |
| 2021-02-08 | 441.42 | 426.95 | 436.0 | 429.48 | 295900.0 | 429.48 |
| 2021-02-05 | 439.0 | 430.0 | 432.37 | 434.22 | 404500.0 | 434.22 |
| 2021-02-04 | 429.08 | 414.69 | 417.96 | 428.16 | 315100.0 | 428.16 |
| 2021-02-03 | 419.65 | 409.77 | 414.49 | 415.47 | 411600.0 | 415.47 |
| 2021-02-02 | 416.2 | 394.48 | 400.23 | 412.07 | 345900.0 | 412.07 |
| 2021-02-01 | 397.72 | 384.22 | 385.0 | 396.45 | 339000.0 | 396.45 |
| 2021-01-29 | 386.49 | 373.69 | 383.74 | 379.74 | 354800.0 | 379.74 |
| 2021-01-28 | 395.0 | 380.14 | 380.23 | 386.79 | 402800.0 | 386.79 |
| 2021-01-27 | 387.85 | 374.34 | 383.62 | 376.46 | 632600.0 | 376.46 |
| 2021-01-26 | 410.43 | 390.46 | 409.84 | 392.19 | 463800.0 | 392.19 |
| 2021-01-25 | 416.35 | 399.01 | 412.71 | 410.22 | 383400.0 | 410.22 |
| 2021-01-22 | 410.95 | 402.53 | 404.25 | 409.8 | 266600.0 | 409.8 |
| 2021-01-21 | 412.26 | 403.15 | 410.13 | 404.53 | 249600.0 | 404.53 |
| 2021-01-20 | 410.54 | 395.73 | 399.6 | 408.77 | 821600.0 | 408.77 |
| 2021-01-19 | 403.29 | 394.22 | 400.0 | 397.33 | 668000.0 | 397.33 |
| 2021-01-15 | 415.67 | 398.86 | 415.11 | 399.0 | 544900.0 | 399.0 |
| 2021-01-14 | 423.64 | 410.66 | 418.23 | 412.99 | 363400.0 | 412.99 |
| 2021-01-13 | 424.19 | 413.83 | 422.97 | 415.55 | 320100.0 | 415.55 |
| 2021-01-12 | 427.76 | 415.7 | 427.29 | 420.8 | 419100.0 | 420.8 |
| 2021-01-11 | 436.72 | 426.62 | 436.72 | 427.16 | 237800.0 | 427.16 |
| 2021-01-08 | 449.0 | 434.67 | 437.11 | 441.13 | 357100.0 | 441.13 |
| 2021-01-07 | 433.27 | 418.12 | 418.12 | 431.74 | 352400.0 | 431.74 |
| 2021-01-06 | 425.17 | 411.13 | 421.0 | 413.89 | 514000.0 | 413.89 |
| 2021-01-05 | 433.52 | 421.0 | 423.48 | 426.88 | 474600.0 | 426.88 |
| 2021-01-04 | 450.16 | 421.72 | 450.0 | 427.73 | 497900.0 | 427.73 |
| 2020-12-31 | 453.75 | 444.77 | 447.09 | 452.25 | 367800.0 | 452.25 |
| 2020-12-30 | 452.62 | 446.18 | 452.62 | 447.91 | 520000.0 | 447.91 |
| 2020-12-29 | 464.65 | 445.73 | 464.0 | 447.59 | 362800.0 | 447.59 |
| 2020-12-28 | 468.18 | 455.26 | 468.0 | 463.59 | 309000.0 | 463.59 |
| 2020-12-24 | 465.02 | 458.0 | 465.02 | 462.13 | 95400.0 | 462.13 |
| 2020-12-23 | 471.08 | 460.56 | 465.85 | 464.37 | 333900.0 | 464.37 |
| 2020-12-22 | 466.54 | 446.05 | 448.04 | 465.13 | 508200.0 | 465.13 |
| 2020-12-21 | 449.77 | 431.2 | 435.69 | 445.59 | 399900.0 | 445.59 |
| 2020-12-18 | 443.85 | 433.73 | 442.67 | 439.84 | 839300.0 | 439.84 |
| 2020-12-17 | 442.25 | 423.29 | 424.0 | 441.8 | 515100.0 | 441.8 |
| 2020-12-16 | 430.14 | 423.28 | 425.3 | 423.29 | 364800.0 | 423.29 |
| 2020-12-15 | 434.72 | 424.39 | 429.81 | 425.3 | 446900.0 | 425.3 |
| 2020-12-14 | 430.0 | 419.18 | 426.44 | 425.98 | 322500.0 | 425.98 |
| 2020-12-11 | 430.16 | 419.93 | 426.29 | 423.89 | 301100.0 | 423.89 |
| 2020-12-10 | 430.21 | 414.67 | 420.0 | 426.99 | 417200.0 | 426.99 |
| 2020-12-09 | 441.01 | 420.23 | 437.43 | 421.66 | 340000.0 | 421.66 |
| 2020-12-08 | 442.15 | 433.37 | 437.3 | 440.01 | 347800.0 | 440.01 |
| 2020-12-07 | 442.85 | 433.14 | 436.25 | 437.0 | 270700.0 | 437.0 |
| 2020-12-04 | 439.73 | 430.45 | 430.45 | 437.15 | 354600.0 | 437.15 |
| 2020-12-03 | 437.0 | 419.75 | 419.75 | 428.48 | 336700.0 | 428.48 |
| 2020-12-02 | 421.1 | 404.93 | 409.38 | 419.6 | 252900.0 | 419.6 |
| 2020-12-01 | 422.0 | 411.82 | 419.27 | 415.71 | 274100.0 | 415.71 |
| 2020-11-30 | 422.5 | 405.01 | 415.43 | 417.08 | 394800.0 | 417.08 |
| 2020-11-27 | 418.06 | 410.17 | 410.17 | 416.77 | 155900.0 | 416.77 |
| 2020-11-25 | 409.15 | 399.3 | 402.78 | 407.17 | 300000.0 | 407.17 |
| 2020-11-24 | 407.41 | 396.0 | 407.41 | 400.48 | 230700.0 | 400.48 |
| 2020-11-23 | 405.91 | 393.0 | 395.78 | 402.49 | 269000.0 | 402.49 |
| 2020-11-20 | 400.65 | 386.81 | 390.45 | 392.71 | 252100.0 | 392.71 |
| 2020-11-19 | 393.17 | 379.97 | 383.11 | 392.64 | 278600.0 | 392.64 |
| 2020-11-18 | 387.69 | 376.08 | 380.98 | 380.27 | 248700.0 | 380.27 |
| 2020-11-17 | 384.0 | 372.81 | 379.05 | 381.66 | 191900.0 | 381.66 |
| 2020-11-16 | 385.74 | 376.31 | 381.99 | 379.33 | 251100.0 | 379.33 |
| 2020-11-13 | 386.9 | 375.59 | 381.75 | 381.72 | 259100.0 | 381.72 |
| 2020-11-12 | 393.05 | 378.28 | 382.82 | 379.98 | 297500.0 | 379.98 |
| 2020-11-11 | 394.5 | 380.44 | 387.51 | 381.46 | 337200.0 | 381.46 |
| 2020-11-10 | 402.92 | 372.64 | 400.18 | 377.68 | 570600.0 | 377.68 |
| 2020-11-09 | 419.98 | 395.14 | 396.01 | 405.05 | 703200.0 | 405.05 |
| 2020-11-06 | 390.64 | 365.06 | 372.75 | 388.12 | 471600.0 | 388.12 |
| 2020-11-05 | 399.75 | 368.76 | 393.87 | 373.26 | 850500.0 | 373.26 |
| 2020-11-04 | 397.84 | 380.0 | 380.0 | 397.43 | 608700.0 | 397.43 |
| 2020-11-03 | 372.62 | 363.48 | 366.0 | 369.14 | 328600.0 | 369.14 |
| 2020-11-02 | 371.48 | 354.47 | 364.09 | 360.6 | 424200.0 | 360.6 |
| 2020-10-30 | 370.82 | 356.59 | 370.48 | 364.09 | 298000.0 | 364.09 |
| 2020-10-29 | 377.88 | 371.27 | 372.17 | 373.09 | 319700.0 | 373.09 |
| 2020-10-28 | 375.67 | 367.46 | 373.9 | 371.55 | 341900.0 | 371.55 |
| 2020-10-27 | 386.98 | 380.3 | 381.54 | 382.7 | 303500.0 | 382.7 |
| 2020-10-26 | 383.73 | 371.71 | 382.14 | 378.42 | 285700.0 | 378.42 |
| 2020-10-23 | 388.98 | 377.49 | 380.98 | 388.65 | 364400.0 | 388.65 |
| 2020-10-22 | 381.08 | 366.43 | 377.03 | 377.33 | 336600.0 | 377.33 |
| 2020-10-21 | 397.51 | 375.31 | 396.0 | 376.07 | 389200.0 | 376.07 |
| 2020-10-20 | 393.02 | 383.14 | 383.14 | 384.68 | 261900.0 | 384.68 |
| 2020-10-19 | 389.84 | 378.65 | 386.41 | 383.12 | 323100.0 | 383.12 |
| 2020-10-16 | 385.02 | 377.53 | 379.0 | 381.8 | 267200.0 | 381.8 |
| 2020-10-15 | 378.26 | 362.0 | 365.13 | 375.91 | 273600.0 | 375.91 |
| 2020-10-14 | 379.33 | 368.58 | 376.42 | 372.94 | 290000.0 | 372.94 |
| 2020-10-13 | 376.39 | 365.16 | 366.23 | 373.78 | 501100.0 | 373.78 |
| 2020-10-12 | 370.32 | 358.07 | 368.48 | 366.84 | 417800.0 | 366.84 |
| 2020-10-09 | 368.43 | 360.8 | 361.0 | 366.0 | 525500.0 | 366.0 |
| 2020-10-08 | 361.92 | 354.64 | 359.7 | 359.53 | 492800.0 | 359.53 |
| 2020-10-07 | 353.15 | 335.61 | 341.99 | 351.83 | 573700.0 | 351.83 |
| 2020-10-06 | 346.15 | 335.3 | 342.38 | 339.28 | 713500.0 | 339.28 |
| 2020-10-05 | 344.65 | 327.02 | 331.89 | 342.87 | 661000.0 | 342.87 |
| 2020-10-02 | 335.2 | 320.95 | 326.0 | 331.53 | 826100.0 | 331.53 |
| 2020-10-01 | 321.29 | 313.53 | 315.56 | 320.44 | 776500.0 | 320.44 |
| 2020-09-30 | 312.72 | 301.29 | 302.35 | 311.3 | 904100.0 | 311.3 |
| 2020-09-29 | 304.93 | 292.23 | 292.57 | 303.83 | 670600.0 | 303.83 |
| 2020-09-28 | 291.65 | 286.0 | 288.68 | 290.83 | 307200.0 | 290.83 |
| 2020-09-25 | 285.36 | 270.21 | 273.28 | 283.7 | 291900.0 | 283.7 |
| 2020-09-24 | 278.9 | 265.71 | 273.47 | 273.41 | 334500.0 | 273.41 |
| 2020-09-23 | 283.5 | 273.45 | 279.65 | 275.53 | 249000.0 | 275.53 |
| 2020-09-22 | 280.34 | 271.45 | 275.98 | 280.08 | 339900.0 | 280.08 |
| 2020-09-21 | 274.37 | 265.0 | 268.07 | 274.32 | 541700.0 | 274.32 |
| 2020-09-18 | 282.33 | 269.77 | 279.31 | 273.7 | 649100.0 | 273.7 |
| 2020-09-17 | 279.1 | 270.76 | 271.98 | 278.93 | 434800.0 | 278.93 |
| 2020-09-16 | 291.72 | 280.43 | 285.74 | 280.55 | 359800.0 | 280.55 |
| 2020-09-15 | 280.71 | 273.74 | 275.39 | 280.09 | 368600.0 | 280.09 |
| 2020-09-14 | 274.52 | 268.73 | 269.04 | 272.64 | 284100.0 | 272.64 |
| 2020-09-11 | 279.0 | 263.35 | 278.64 | 265.49 | 479900.0 | 265.49 |
| 2020-09-10 | 289.0 | 273.77 | 282.52 | 275.49 | 296600.0 | 275.49 |
| 2020-09-09 | 286.04 | 278.33 | 279.53 | 280.17 | 502100.0 | 280.17 |
| 2020-09-08 | 280.21 | 257.87 | 259.1 | 272.51 | 685600.0 | 272.51 |
| 2020-09-04 | 285.63 | 265.15 | 280.04 | 270.75 | 638800.0 | 270.75 |
| 2020-09-03 | 300.65 | 280.06 | 300.65 | 284.0 | 792000.0 | 284.0 |
| 2020-09-02 | 311.48 | 301.48 | 311.48 | 305.3 | 463100.0 | 305.3 |
| 2020-09-01 | 311.89 | 300.79 | 302.95 | 307.52 | 392800.0 | 307.52 |
| 2020-08-31 | 305.72 | 299.43 | 299.65 | 299.46 | 606700.0 | 299.46 |
| 2020-08-28 | 301.65 | 294.75 | 294.94 | 299.84 | 317100.0 | 299.84 |
| 2020-08-27 | 298.53 | 291.08 | 295.67 | 293.0 | 372800.0 | 293.0 |
| 2020-08-26 | 300.06 | 289.29 | 289.57 | 295.84 | 400300.0 | 295.84 |
| 2020-08-25 | 287.98 | 283.37 | 284.34 | 287.27 | 341700.0 | 287.27 |
| 2020-08-24 | 290.0 | 283.08 | 289.65 | 284.43 | 300800.0 | 284.43 |
| 2020-08-21 | 292.69 | 286.44 | 292.69 | 287.21 | 278200.0 | 287.21 |
| 2020-08-20 | 297.49 | 290.03 | 290.03 | 293.43 | 427500.0 | 293.43 |
| 2020-08-19 | 295.14 | 287.31 | 293.0 | 293.0 | 393600.0 | 293.0 |
| 2020-08-18 | 301.06 | 291.13 | 299.82 | 292.31 | 401200.0 | 292.31 |
| 2020-08-17 | 307.33 | 298.79 | 306.3 | 299.05 | 416800.0 | 299.05 |
| 2020-08-14 | 309.33 | 300.64 | 304.17 | 303.07 | 717800.0 | 303.07 |
| 2020-08-13 | 305.86 | 288.06 | 288.06 | 301.88 | 497900.0 | 301.88 |
| 2020-08-12 | 290.29 | 285.39 | 286.94 | 287.7 | 341900.0 | 287.7 |
| 2020-08-11 | 294.81 | 282.63 | 289.21 | 285.49 | 464500.0 | 285.49 |
| 2020-08-10 | 295.17 | 282.0 | 295.17 | 289.44 | 669600.0 | 289.44 |
| 2020-08-07 | 301.26 | 292.69 | 297.61 | 296.66 | 741300.0 | 296.66 |
| 2020-08-06 | 302.49 | 289.3 | 296.67 | 298.66 | 663800.0 | 298.66 |
| 2020-08-05 | 304.67 | 283.19 | 284.96 | 302.05 | 1244000.0 | 302.05 |
| 2020-08-04 | 288.73 | 281.45 | 286.83 | 285.5 | 748600.0 | 285.5 |
| 2020-08-03 | 290.32 | 283.24 | 286.13 | 288.08 | 604300.0 | 288.08 |
| 2020-07-31 | 290.0 | 277.23 | 288.57 | 284.37 | 562800.0 | 284.37 |
| 2020-07-30 | 289.08 | 278.03 | 288.57 | 286.53 | 515400.0 | 286.53 |
| 2020-07-29 | 295.06 | 290.0 | 293.0 | 294.42 | 320300.0 | 294.42 |
| 2020-07-28 | 292.39 | 286.55 | 288.66 | 286.79 | 244500.0 | 286.79 |
| 2020-07-27 | 291.8 | 285.92 | 289.01 | 290.29 | 206400.0 | 290.29 |
| 2020-07-24 | 294.38 | 282.04 | 287.12 | 286.97 | 279800.0 | 286.97 |
| 2020-07-23 | 306.94 | 287.84 | 298.01 | 291.2 | 385100.0 | 291.2 |
| 2020-07-22 | 301.93 | 293.71 | 293.71 | 298.06 | 263400.0 | 298.06 |
| 2020-07-21 | 305.85 | 292.46 | 305.45 | 293.9 | 336700.0 | 293.9 |
| 2020-07-20 | 303.54 | 292.73 | 296.27 | 302.8 | 338800.0 | 302.8 |
| 2020-07-17 | 296.93 | 286.52 | 292.22 | 295.07 | 313200.0 | 295.07 |
| 2020-07-16 | 293.24 | 285.9 | 291.29 | 290.3 | 350300.0 | 290.3 |
| 2020-07-15 | 297.62 | 289.0 | 291.46 | 294.19 | 433800.0 | 294.19 |
| 2020-07-14 | 289.57 | 276.59 | 288.78 | 286.44 | 852100.0 | 286.44 |
| 2020-07-13 | 312.65 | 290.08 | 312.21 | 290.25 | 619500.0 | 290.25 |
| 2020-07-10 | 315.23 | 307.01 | 314.0 | 309.0 | 421900.0 | 309.0 |
| 2020-07-09 | 324.74 | 309.49 | 322.6 | 314.01 | 666500.0 | 314.01 |
| 2020-07-08 | 320.17 | 313.12 | 314.99 | 319.14 | 387000.0 | 319.14 |
| 2020-07-07 | 326.29 | 313.12 | 319.7 | 313.73 | 519500.0 | 313.73 |
| 2020-07-06 | 329.42 | 321.07 | 326.17 | 321.41 | 554500.0 | 321.41 |
| 2020-07-02 | 328.55 | 320.36 | 327.78 | 321.5 | 428300.0 | 321.5 |
| 2020-07-01 | 323.16 | 310.09 | 311.2 | 320.26 | 561800.0 | 320.26 |
| 2020-06-30 | 310.47 | 299.01 | 301.93 | 309.73 | 862900.0 | 309.73 |
| 2020-06-29 | 309.46 | 293.36 | 307.0 | 300.36 | 770200.0 | 300.36 |
| 2020-06-26 | 318.95 | 304.49 | 316.5 | 306.37 | 1973500.0 | 306.37 |
| 2020-06-25 | 318.93 | 307.68 | 310.89 | 317.04 | 381700.0 | 317.04 |
| 2020-06-24 | 331.93 | 310.24 | 326.24 | 312.57 | 684800.0 | 312.57 |
| 2020-06-23 | 331.3 | 324.0 | 326.31 | 329.64 | 493800.0 | 329.64 |
| 2020-06-22 | 325.27 | 318.97 | 318.97 | 322.66 | 372200.0 | 322.66 |
| 2020-06-19 | 324.31 | 314.42 | 320.65 | 318.16 | 722400.0 | 318.16 |
| 2020-06-18 | 319.93 | 306.91 | 310.84 | 316.3 | 578000.0 | 316.3 |
| 2020-06-17 | 317.48 | 308.66 | 317.48 | 309.02 | 385700.0 | 309.02 |
| 2020-06-16 | 321.27 | 306.3 | 319.04 | 312.64 | 654800.0 | 312.64 |
| 2020-06-15 | 311.24 | 291.29 | 294.6 | 307.72 | 532600.0 | 307.72 |
| 2020-06-12 | 315.91 | 296.27 | 308.63 | 302.8 | 629400.0 | 302.8 |
| 2020-06-11 | 315.0 | 294.64 | 313.78 | 295.68 | 1024000.0 | 295.68 |
| 2020-06-10 | 336.86 | 319.07 | 328.25 | 331.5 | 733100.0 | 331.5 |
| 2020-06-09 | 331.45 | 324.02 | 325.0 | 327.6 | 751700.0 | 327.6 |
| 2020-06-08 | 333.4 | 323.99 | 328.94 | 331.02 | 828200.0 | 331.02 |
| 2020-06-05 | 330.61 | 308.78 | 310.44 | 329.78 | 1393400.0 | 329.78 |
| 2020-06-04 | 306.65 | 298.2 | 303.78 | 303.17 | 536600.0 | 303.17 |
| 2020-06-03 | 310.45 | 305.36 | 308.79 | 306.98 | 469400.0 | 306.98 |
| 2020-06-02 | 308.33 | 299.05 | 305.6 | 306.84 | 561300.0 | 306.84 |
| 2020-06-01 | 309.28 | 294.6 | 296.7 | 305.61 | 751700.0 | 305.61 |
| 2020-05-29 | 297.65 | 286.41 | 288.0 | 297.23 | 1071000.0 | 297.23 |
| 2020-05-28 | 298.5 | 285.04 | 287.0 | 287.21 | 800400.0 | 287.21 |
| 2020-05-27 | 287.48 | 272.25 | 283.1 | 287.06 | 860900.0 | 287.06 |
| 2020-05-26 | 283.98 | 275.55 | 280.0 | 280.3 | 785400.0 | 280.3 |
| 2020-05-22 | 274.68 | 267.07 | 274.0 | 269.35 | 648300.0 | 269.35 |
| 2020-05-21 | 277.74 | 268.26 | 275.0 | 274.28 | 598900.0 | 274.28 |
| 2020-05-20 | 280.94 | 268.61 | 276.01 | 273.47 | 1291600.0 | 273.47 |
| 2020-05-19 | 290.86 | 279.67 | 285.04 | 279.69 | 868400.0 | 279.69 |
| 2020-05-18 | 287.05 | 271.26 | 274.0 | 283.9 | 1519500.0 | 283.9 |
| 2020-05-15 | 264.56 | 252.33 | 252.33 | 261.68 | 933000.0 | 261.68 |
| 2020-05-14 | 252.95 | 233.27 | 239.94 | 252.81 | 1100000.0 | 252.81 |
| 2020-05-13 | 263.73 | 240.16 | 262.35 | 243.31 | 1420800.0 | 243.31 |
| 2020-05-12 | 276.05 | 263.11 | 275.14 | 263.45 | 565600.0 | 263.45 |
| 2020-05-11 | 280.21 | 268.49 | 269.65 | 274.29 | 591500.0 | 274.29 |
| 2020-05-08 | 275.94 | 266.69 | 273.62 | 272.03 | 673100.0 | 272.03 |
| 2020-05-07 | 274.99 | 261.64 | 261.64 | 268.82 | 1033200.0 | 268.82 |
| 2020-05-06 | 260.76 | 253.21 | 259.44 | 255.04 | 542300.0 | 255.04 |
| 2020-05-05 | 261.7 | 251.11 | 253.31 | 256.98 | 668200.0 | 256.98 |
| 2020-05-04 | 249.52 | 233.5 | 236.98 | 248.12 | 696400.0 | 248.12 |
| 2020-05-01 | 255.0 | 235.45 | 253.0 | 241.66 | 1339000.0 | 241.66 |
| 2020-04-30 | 271.05 | 260.4 | 264.54 | 261.02 | 1069100.0 | 261.02 |
| 2020-04-29 | 272.86 | 238.73 | 240.51 | 270.0 | 2231300.0 | 270.0 |
| 2020-04-28 | 241.0 | 230.82 | 235.22 | 236.69 | 1345300.0 | 236.69 |
| 2020-04-27 | 227.06 | 216.13 | 218.38 | 226.1 | 789300.0 | 226.1 |
| 2020-04-24 | 214.72 | 207.3 | 214.02 | 211.8 | 742500.0 | 211.8 |
| 2020-04-23 | 217.61 | 205.09 | 205.61 | 211.67 | 1078000.0 | 211.67 |
| 2020-04-22 | 219.41 | 212.9 | 214.26 | 217.74 | 559100.0 | 217.74 |
| 2020-04-21 | 217.4 | 205.06 | 216.42 | 208.2 | 764100.0 | 208.2 |
| 2020-04-20 | 229.12 | 219.13 | 221.6 | 222.36 | 650200.0 | 222.36 |
| 2020-04-17 | 227.54 | 213.01 | 216.57 | 224.99 | 1466100.0 | 224.99 |
| 2020-04-16 | 229.5 | 206.01 | 226.3 | 206.71 | 1478800.0 | 206.71 |
| 2020-04-15 | 226.44 | 219.92 | 221.21 | 226.4 | 784900.0 | 226.4 |
| 2020-04-14 | 233.32 | 222.28 | 229.0 | 228.51 | 856600.0 | 228.51 |
| 2020-04-13 | 221.98 | 210.04 | 221.05 | 216.35 | 1015400.0 | 216.35 |
| 2020-04-09 | 230.77 | 207.08 | 209.3 | 221.99 | 2279300.0 | 221.99 |
| 2020-04-08 | 205.18 | 189.29 | 190.31 | 202.58 | 787000.0 | 202.58 |
| 2020-04-07 | 204.33 | 185.24 | 194.99 | 186.02 | 1617200.0 | 186.02 |
| 2020-04-06 | 183.79 | 171.01 | 175.05 | 181.85 | 1520900.0 | 181.85 |
| 2020-04-03 | 181.99 | 163.42 | 180.82 | 165.01 | 1886800.0 | 165.01 |
| 2020-04-02 | 185.99 | 173.07 | 183.7 | 181.26 | 1359100.0 | 181.26 |
| 2020-04-01 | 198.44 | 183.29 | 193.0 | 187.44 | 1030200.0 | 187.44 |
| 2020-03-31 | 212.33 | 198.63 | 210.01 | 202.01 | 1008200.0 | 202.01 |
| 2020-03-30 | 219.0 | 208.94 | 209.74 | 213.12 | 796700.0 | 213.12 |
| 2020-03-27 | 223.97 | 207.46 | 220.32 | 208.94 | 1114800.0 | 208.94 |
| 2020-03-26 | 230.38 | 202.14 | 204.25 | 229.21 | 1086800.0 | 229.21 |
| 2020-03-25 | 218.95 | 192.63 | 202.92 | 210.65 | 1130000.0 | 210.65 |
| 2020-03-24 | 201.99 | 184.19 | 190.45 | 201.62 | 1349100.0 | 201.62 |
| 2020-03-23 | 191.99 | 173.65 | 191.1 | 178.94 | 1654500.0 | 178.94 |
| 2020-03-20 | 218.44 | 190.02 | 203.26 | 192.81 | 1453700.0 | 192.81 |
| 2020-03-19 | 203.83 | 182.08 | 193.49 | 197.55 | 1191800.0 | 197.55 |
| 2020-03-18 | 204.36 | 186.99 | 199.21 | 192.39 | 1267700.0 | 192.39 |
| 2020-03-17 | 216.85 | 190.49 | 200.13 | 216.75 | 1051000.0 | 216.75 |
| 2020-03-16 | 208.83 | 184.39 | 196.35 | 196.27 | 1298600.0 | 196.27 |
| 2020-03-13 | 226.65 | 196.59 | 205.63 | 226.62 | 1622000.0 | 226.62 |
| 2020-03-12 | 219.63 | 185.37 | 189.39 | 191.98 | 1971300.0 | 191.98 |
| 2020-03-11 | 238.42 | 216.95 | 234.53 | 220.68 | 1345000.0 | 220.68 |
| 2020-03-10 | 248.53 | 232.5 | 246.44 | 239.48 | 1203100.0 | 239.48 |
| 2020-03-09 | 255.85 | 235.71 | 240.03 | 240.84 | 1361300.0 | 240.84 |
| 2020-03-06 | 274.97 | 257.33 | 273.99 | 267.71 | 1037700.0 | 267.71 |
| 2020-03-05 | 295.39 | 281.03 | 288.04 | 282.26 | 654300.0 | 282.26 |
| 2020-03-04 | 293.7 | 282.43 | 287.46 | 293.69 | 572900.0 | 293.69 |
| 2020-03-03 | 297.64 | 274.03 | 293.63 | 282.3 | 714400.0 | 282.3 |
| 2020-03-02 | 292.33 | 276.12 | 285.98 | 291.96 | 810900.0 | 291.96 |
| 2020-02-28 | 283.6 | 264.51 | 270.99 | 282.65 | 1463600.0 | 282.65 |
| 2020-02-27 | 293.57 | 277.67 | 280.22 | 281.36 | 861100.0 | 281.36 |
| 2020-02-26 | 300.52 | 287.68 | 288.17 | 291.92 | 672900.0 | 291.92 |
| 2020-02-25 | 301.63 | 287.85 | 299.75 | 288.91 | 907000.0 | 288.91 |
| 2020-02-24 | 299.0 | 285.2 | 285.4 | 295.77 | 1046000.0 | 295.77 |
| 2020-02-21 | 309.51 | 299.22 | 308.91 | 300.39 | 786500.0 | 300.39 |
| 2020-02-20 | 325.17 | 305.22 | 324.89 | 310.33 | 942600.0 | 310.33 |
| 2020-02-19 | 325.99 | 320.51 | 320.71 | 324.48 | 859200.0 | 324.48 |
| 2020-02-18 | 318.51 | 311.64 | 314.27 | 318.16 | 666200.0 | 318.16 |