| 名前 | ABIOMED Inc. Common Stock |
| ティッカー | ABMD |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 334.49 | 319.22 | 330.67 | 322.78 | 413200.0 | 322.78 |
| 2021-02-12 | 328.98 | 321.9 | 324.54 | 328.36 | 224100.0 | 328.36 |
| 2021-02-11 | 327.43 | 319.49 | 324.74 | 322.93 | 273100.0 | 322.93 |
| 2021-02-10 | 327.31 | 321.67 | 326.29 | 324.51 | 277800.0 | 324.51 |
| 2021-02-09 | 327.91 | 321.84 | 326.6 | 324.48 | 212600.0 | 324.48 |
| 2021-02-08 | 331.56 | 323.59 | 330.4 | 325.86 | 211900.0 | 325.86 |
| 2021-02-05 | 331.3 | 323.85 | 326.85 | 327.85 | 255400.0 | 327.85 |
| 2021-02-04 | 332.89 | 323.07 | 327.73 | 324.78 | 411300.0 | 324.78 |
| 2021-02-03 | 335.97 | 321.01 | 327.92 | 326.23 | 792300.0 | 326.23 |
| 2021-02-02 | 351.45 | 339.66 | 346.13 | 347.84 | 297200.0 | 347.84 |
| 2021-02-01 | 353.08 | 341.67 | 345.64 | 341.86 | 304600.0 | 341.86 |
| 2021-01-29 | 354.69 | 337.93 | 348.4 | 348.25 | 423300.0 | 348.25 |
| 2021-01-28 | 387.4 | 334.37 | 340.0 | 355.13 | 973900.0 | 355.13 |
| 2021-01-27 | 342.69 | 327.13 | 334.38 | 328.6 | 581900.0 | 328.6 |
| 2021-01-26 | 350.0 | 339.47 | 349.69 | 340.89 | 455700.0 | 340.89 |
| 2021-01-25 | 352.7 | 345.34 | 348.98 | 348.32 | 397000.0 | 348.32 |
| 2021-01-22 | 349.4 | 345.02 | 347.91 | 347.9 | 174400.0 | 347.9 |
| 2021-01-21 | 352.28 | 341.77 | 350.41 | 348.56 | 298800.0 | 348.56 |
| 2021-01-20 | 353.49 | 337.84 | 339.12 | 347.87 | 595200.0 | 347.87 |
| 2021-01-19 | 338.99 | 325.99 | 332.63 | 336.3 | 268000.0 | 336.3 |
| 2021-01-15 | 333.66 | 316.27 | 316.27 | 329.69 | 381500.0 | 329.69 |
| 2021-01-14 | 326.18 | 316.83 | 322.77 | 318.31 | 388600.0 | 318.31 |
| 2021-01-13 | 327.35 | 321.93 | 323.53 | 323.71 | 311000.0 | 323.71 |
| 2021-01-12 | 328.59 | 322.06 | 323.23 | 324.67 | 339500.0 | 324.67 |
| 2021-01-11 | 326.15 | 320.0 | 320.53 | 324.59 | 314500.0 | 324.59 |
| 2021-01-08 | 330.8 | 320.46 | 325.04 | 324.06 | 292700.0 | 324.06 |
| 2021-01-07 | 327.65 | 318.16 | 321.62 | 323.56 | 330200.0 | 323.56 |
| 2021-01-06 | 324.66 | 315.72 | 315.87 | 321.61 | 301500.0 | 321.61 |
| 2021-01-05 | 326.29 | 316.73 | 316.79 | 322.6 | 263000.0 | 322.6 |
| 2021-01-04 | 329.32 | 308.95 | 324.57 | 316.73 | 364500.0 | 316.73 |
| 2020-12-31 | 325.27 | 318.57 | 324.38 | 324.2 | 229000.0 | 324.2 |
| 2020-12-30 | 328.83 | 318.23 | 324.59 | 323.92 | 278800.0 | 323.92 |
| 2020-12-29 | 327.91 | 314.0 | 314.25 | 320.93 | 390800.0 | 320.93 |
| 2020-12-28 | 312.98 | 306.16 | 307.34 | 312.91 | 274800.0 | 312.91 |
| 2020-12-24 | 306.08 | 300.58 | 304.45 | 303.41 | 65700.0 | 303.41 |
| 2020-12-23 | 309.13 | 300.81 | 304.34 | 304.05 | 187600.0 | 304.05 |
| 2020-12-22 | 304.36 | 292.53 | 295.84 | 302.33 | 275000.0 | 302.33 |
| 2020-12-21 | 296.6 | 283.73 | 292.76 | 295.81 | 443200.0 | 295.81 |
| 2020-12-18 | 294.48 | 276.94 | 283.12 | 293.39 | 896300.0 | 293.39 |
| 2020-12-17 | 282.31 | 272.43 | 275.86 | 281.99 | 268500.0 | 281.99 |
| 2020-12-16 | 282.0 | 273.5 | 274.15 | 274.14 | 303000.0 | 274.14 |
| 2020-12-15 | 277.45 | 262.91 | 266.56 | 275.36 | 259000.0 | 275.36 |
| 2020-12-14 | 270.2 | 259.54 | 260.07 | 267.62 | 303700.0 | 267.62 |
| 2020-12-11 | 267.31 | 254.41 | 266.2 | 258.45 | 383100.0 | 258.45 |
| 2020-12-10 | 268.85 | 261.87 | 265.68 | 267.93 | 221200.0 | 267.93 |
| 2020-12-09 | 272.54 | 261.23 | 272.54 | 266.15 | 272300.0 | 266.15 |
| 2020-12-08 | 275.47 | 270.08 | 272.0 | 273.64 | 198800.0 | 273.64 |
| 2020-12-07 | 273.4 | 268.53 | 271.71 | 271.88 | 196900.0 | 271.88 |
| 2020-12-04 | 277.33 | 265.7 | 265.77 | 272.61 | 232500.0 | 272.61 |
| 2020-12-03 | 267.78 | 262.79 | 263.79 | 266.84 | 136800.0 | 266.84 |
| 2020-12-02 | 268.22 | 263.76 | 268.22 | 265.25 | 169000.0 | 265.25 |
| 2020-12-01 | 274.98 | 264.0 | 272.11 | 268.21 | 241700.0 | 268.21 |
| 2020-11-30 | 274.91 | 269.01 | 273.72 | 274.1 | 395400.0 | 274.1 |
| 2020-11-27 | 272.0 | 261.0 | 264.0 | 271.9 | 150300.0 | 271.9 |
| 2020-11-25 | 266.02 | 261.58 | 265.68 | 263.82 | 171700.0 | 263.82 |
| 2020-11-24 | 267.66 | 260.5 | 266.44 | 265.67 | 206700.0 | 265.67 |
| 2020-11-23 | 271.68 | 265.35 | 268.1 | 266.43 | 240300.0 | 266.43 |
| 2020-11-20 | 272.66 | 267.8 | 270.55 | 268.21 | 167500.0 | 268.21 |
| 2020-11-19 | 272.3 | 262.52 | 265.66 | 270.61 | 194700.0 | 270.61 |
| 2020-11-18 | 269.56 | 263.18 | 268.34 | 266.21 | 164900.0 | 266.21 |
| 2020-11-17 | 273.03 | 267.81 | 269.53 | 269.93 | 137100.0 | 269.93 |
| 2020-11-16 | 275.11 | 269.29 | 273.82 | 272.75 | 237700.0 | 272.75 |
| 2020-11-13 | 273.68 | 270.0 | 271.12 | 272.1 | 135600.0 | 272.1 |
| 2020-11-12 | 274.0 | 266.96 | 269.8 | 268.29 | 178800.0 | 268.29 |
| 2020-11-11 | 273.15 | 268.12 | 272.08 | 269.28 | 201100.0 | 269.28 |
| 2020-11-10 | 279.54 | 262.31 | 277.91 | 268.84 | 320700.0 | 268.84 |
| 2020-11-09 | 292.23 | 277.22 | 282.13 | 279.61 | 426400.0 | 279.61 |
| 2020-11-06 | 274.68 | 264.98 | 273.21 | 272.21 | 205000.0 | 272.21 |
| 2020-11-05 | 275.86 | 267.88 | 271.52 | 272.4 | 241600.0 | 272.4 |
| 2020-11-04 | 272.0 | 262.78 | 267.07 | 266.44 | 335600.0 | 266.44 |
| 2020-11-03 | 261.87 | 253.59 | 259.4 | 260.8 | 345800.0 | 260.8 |
| 2020-11-02 | 259.75 | 250.73 | 253.42 | 254.85 | 443800.0 | 254.85 |
| 2020-10-30 | 258.18 | 242.73 | 253.65 | 251.88 | 426400.0 | 251.88 |
| 2020-10-29 | 270.0 | 254.28 | 268.0 | 254.61 | 835800.0 | 254.61 |
| 2020-10-28 | 290.67 | 279.84 | 286.87 | 283.0 | 448500.0 | 283.0 |
| 2020-10-27 | 293.47 | 285.35 | 287.91 | 290.51 | 354300.0 | 290.51 |
| 2020-10-26 | 288.58 | 277.95 | 279.22 | 288.32 | 291400.0 | 288.32 |
| 2020-10-23 | 281.99 | 276.37 | 277.59 | 281.42 | 202800.0 | 281.42 |
| 2020-10-22 | 278.67 | 270.62 | 273.05 | 278.5 | 292200.0 | 278.5 |
| 2020-10-21 | 280.35 | 269.94 | 277.78 | 272.6 | 245300.0 | 272.6 |
| 2020-10-20 | 285.25 | 277.0 | 283.35 | 277.53 | 141600.0 | 277.53 |
| 2020-10-19 | 291.33 | 280.31 | 287.58 | 281.47 | 227800.0 | 281.47 |
| 2020-10-16 | 289.31 | 279.97 | 283.58 | 286.48 | 262600.0 | 286.48 |
| 2020-10-15 | 285.92 | 270.03 | 275.09 | 283.57 | 264000.0 | 283.57 |
| 2020-10-14 | 287.51 | 278.63 | 280.0 | 280.84 | 241500.0 | 280.84 |
| 2020-10-13 | 280.95 | 274.96 | 278.23 | 276.95 | 191700.0 | 276.95 |
| 2020-10-12 | 279.38 | 272.65 | 274.8 | 277.85 | 243600.0 | 277.85 |
| 2020-10-09 | 276.24 | 271.56 | 273.3 | 273.56 | 150300.0 | 273.56 |
| 2020-10-08 | 272.93 | 267.13 | 271.0 | 271.2 | 225600.0 | 271.2 |
| 2020-10-07 | 272.8 | 267.83 | 268.22 | 268.54 | 199900.0 | 268.54 |
| 2020-10-06 | 271.17 | 263.57 | 268.69 | 264.82 | 357700.0 | 264.82 |
| 2020-10-05 | 270.69 | 263.01 | 263.91 | 270.69 | 312900.0 | 270.69 |
| 2020-10-02 | 265.41 | 255.41 | 256.48 | 261.99 | 432300.0 | 261.99 |
| 2020-10-01 | 280.73 | 258.29 | 277.14 | 260.45 | 971100.0 | 260.45 |
| 2020-09-30 | 280.88 | 272.22 | 275.12 | 277.06 | 339800.0 | 277.06 |
| 2020-09-29 | 279.44 | 271.31 | 271.31 | 272.46 | 186200.0 | 272.46 |
| 2020-09-28 | 275.32 | 268.48 | 269.98 | 273.55 | 297200.0 | 273.55 |
| 2020-09-25 | 268.51 | 259.47 | 261.37 | 266.44 | 224300.0 | 266.44 |
| 2020-09-24 | 265.57 | 256.51 | 261.04 | 262.47 | 307100.0 | 262.47 |
| 2020-09-23 | 268.44 | 259.4 | 266.55 | 260.11 | 318100.0 | 260.11 |
| 2020-09-22 | 269.4 | 261.23 | 266.99 | 268.99 | 196800.0 | 268.99 |
| 2020-09-21 | 266.27 | 256.17 | 260.26 | 265.86 | 334800.0 | 265.86 |
| 2020-09-18 | 275.94 | 260.95 | 275.23 | 265.07 | 539100.0 | 265.07 |
| 2020-09-17 | 277.05 | 268.1 | 272.75 | 276.14 | 329800.0 | 276.14 |
| 2020-09-16 | 282.61 | 270.08 | 277.15 | 274.41 | 341400.0 | 274.41 |
| 2020-09-15 | 283.5 | 276.33 | 277.92 | 279.16 | 220100.0 | 279.16 |
| 2020-09-14 | 280.61 | 272.38 | 272.75 | 275.7 | 307100.0 | 275.7 |
| 2020-09-11 | 276.5 | 266.71 | 274.76 | 269.77 | 356700.0 | 269.77 |
| 2020-09-10 | 282.83 | 271.16 | 279.0 | 272.02 | 210500.0 | 272.02 |
| 2020-09-09 | 279.69 | 272.96 | 273.37 | 277.93 | 390400.0 | 277.93 |
| 2020-09-08 | 275.29 | 261.79 | 269.79 | 268.19 | 392800.0 | 268.19 |
| 2020-09-04 | 295.26 | 271.06 | 295.26 | 275.89 | 511900.0 | 275.89 |
| 2020-09-03 | 312.0 | 291.21 | 311.51 | 294.01 | 381900.0 | 294.01 |
| 2020-09-02 | 315.35 | 301.05 | 307.34 | 312.73 | 395500.0 | 312.73 |
| 2020-09-01 | 310.25 | 303.5 | 307.72 | 307.33 | 320300.0 | 307.33 |
| 2020-08-31 | 310.41 | 301.51 | 303.05 | 307.62 | 320600.0 | 307.62 |
| 2020-08-28 | 312.28 | 301.36 | 308.77 | 303.04 | 278700.0 | 303.04 |
| 2020-08-27 | 314.09 | 304.88 | 309.38 | 311.1 | 207400.0 | 311.1 |
| 2020-08-26 | 309.18 | 302.37 | 308.52 | 306.14 | 240700.0 | 306.14 |
| 2020-08-25 | 318.96 | 303.77 | 304.53 | 311.12 | 253600.0 | 311.12 |
| 2020-08-24 | 313.1 | 303.15 | 308.99 | 304.95 | 287200.0 | 304.95 |
| 2020-08-21 | 310.5 | 304.45 | 310.0 | 307.57 | 254000.0 | 307.57 |
| 2020-08-20 | 315.0 | 309.04 | 311.16 | 310.01 | 214600.0 | 310.01 |
| 2020-08-19 | 317.69 | 311.49 | 312.38 | 314.35 | 231100.0 | 314.35 |
| 2020-08-18 | 314.56 | 306.5 | 311.99 | 313.2 | 207500.0 | 313.2 |
| 2020-08-17 | 313.8 | 305.68 | 307.76 | 309.55 | 189100.0 | 309.55 |
| 2020-08-14 | 310.62 | 303.67 | 307.48 | 307.35 | 263600.0 | 307.35 |
| 2020-08-13 | 310.23 | 304.06 | 304.29 | 308.37 | 185400.0 | 308.37 |
| 2020-08-12 | 307.24 | 294.85 | 294.85 | 302.34 | 248800.0 | 302.34 |
| 2020-08-11 | 302.05 | 294.09 | 300.01 | 294.87 | 429100.0 | 294.87 |
| 2020-08-10 | 308.62 | 298.71 | 306.96 | 300.02 | 371900.0 | 300.02 |
| 2020-08-07 | 316.88 | 307.44 | 310.48 | 310.82 | 445400.0 | 310.82 |
| 2020-08-06 | 318.46 | 308.48 | 317.04 | 314.98 | 442400.0 | 314.98 |
| 2020-08-05 | 319.19 | 303.11 | 305.36 | 317.0 | 466700.0 | 317.0 |
| 2020-08-04 | 310.97 | 302.83 | 308.93 | 305.35 | 372300.0 | 305.35 |
| 2020-08-03 | 309.17 | 298.3 | 300.5 | 308.35 | 372600.0 | 308.35 |
| 2020-07-31 | 302.97 | 294.22 | 300.2 | 299.94 | 282300.0 | 299.94 |
| 2020-07-30 | 300.94 | 292.29 | 298.41 | 298.91 | 277300.0 | 298.91 |
| 2020-07-29 | 301.48 | 294.91 | 294.91 | 299.1 | 299300.0 | 299.1 |
| 2020-07-28 | 299.56 | 294.14 | 299.46 | 294.89 | 250200.0 | 294.89 |
| 2020-07-27 | 300.37 | 290.05 | 293.0 | 298.61 | 261300.0 | 298.61 |
| 2020-07-24 | 294.87 | 286.85 | 293.2 | 292.94 | 184100.0 | 292.94 |
| 2020-07-23 | 301.11 | 293.26 | 299.53 | 294.57 | 209900.0 | 294.57 |
| 2020-07-22 | 300.78 | 293.58 | 298.78 | 297.27 | 372500.0 | 297.27 |
| 2020-07-21 | 300.02 | 290.93 | 294.49 | 298.57 | 601500.0 | 298.57 |
| 2020-07-20 | 292.28 | 283.14 | 285.0 | 290.79 | 490200.0 | 290.79 |
| 2020-07-17 | 284.73 | 272.24 | 273.86 | 284.55 | 459800.0 | 284.55 |
| 2020-07-16 | 276.8 | 271.22 | 273.55 | 273.04 | 176800.0 | 273.04 |
| 2020-07-15 | 277.28 | 262.82 | 269.69 | 276.64 | 379900.0 | 276.64 |
| 2020-07-14 | 264.56 | 251.86 | 262.97 | 264.41 | 356100.0 | 264.41 |
| 2020-07-13 | 274.2 | 262.74 | 267.96 | 264.55 | 527500.0 | 264.55 |
| 2020-07-10 | 266.3 | 261.47 | 265.45 | 264.51 | 152300.0 | 264.51 |
| 2020-07-09 | 268.72 | 261.01 | 267.3 | 265.68 | 257200.0 | 265.68 |
| 2020-07-08 | 268.2 | 262.8 | 265.37 | 265.64 | 273000.0 | 265.64 |
| 2020-07-07 | 271.11 | 261.73 | 266.07 | 264.59 | 402300.0 | 264.59 |
| 2020-07-06 | 272.56 | 263.81 | 267.57 | 266.21 | 517000.0 | 266.21 |
| 2020-07-02 | 266.35 | 255.43 | 256.11 | 263.84 | 518800.0 | 263.84 |
| 2020-07-01 | 257.49 | 242.68 | 242.96 | 255.22 | 655600.0 | 255.22 |
| 2020-06-30 | 242.56 | 237.18 | 240.08 | 241.56 | 362400.0 | 241.56 |
| 2020-06-29 | 241.62 | 234.39 | 240.76 | 240.22 | 335400.0 | 240.22 |
| 2020-06-26 | 243.34 | 237.6 | 243.34 | 239.27 | 477400.0 | 239.27 |
| 2020-06-25 | 242.47 | 235.99 | 240.0 | 241.75 | 420000.0 | 241.75 |
| 2020-06-24 | 253.42 | 239.48 | 252.15 | 241.66 | 498200.0 | 241.66 |
| 2020-06-23 | 258.82 | 252.13 | 254.67 | 252.58 | 420800.0 | 252.58 |
| 2020-06-22 | 259.25 | 253.62 | 258.88 | 254.66 | 392000.0 | 254.66 |
| 2020-06-19 | 260.45 | 250.9 | 254.22 | 257.09 | 766400.0 | 257.09 |
| 2020-06-18 | 255.34 | 250.04 | 254.0 | 253.36 | 324000.0 | 253.36 |
| 2020-06-17 | 256.0 | 249.15 | 252.04 | 254.73 | 381600.0 | 254.73 |
| 2020-06-16 | 252.49 | 246.3 | 252.49 | 249.14 | 419000.0 | 249.14 |
| 2020-06-15 | 246.94 | 236.35 | 239.96 | 246.33 | 402000.0 | 246.33 |
| 2020-06-12 | 247.74 | 235.12 | 239.77 | 241.68 | 404000.0 | 241.68 |
| 2020-06-11 | 246.43 | 234.0 | 246.43 | 235.6 | 577500.0 | 235.6 |
| 2020-06-10 | 252.98 | 244.59 | 246.41 | 250.85 | 409000.0 | 250.85 |
| 2020-06-09 | 253.18 | 243.18 | 253.18 | 245.62 | 464400.0 | 245.62 |
| 2020-06-08 | 257.93 | 246.91 | 250.0 | 253.3 | 734200.0 | 253.3 |
| 2020-06-05 | 251.87 | 236.1 | 237.23 | 249.81 | 600300.0 | 249.81 |
| 2020-06-04 | 238.94 | 234.04 | 235.45 | 236.02 | 495400.0 | 236.02 |
| 2020-06-03 | 242.67 | 230.66 | 233.79 | 238.04 | 729400.0 | 238.04 |
| 2020-06-02 | 231.42 | 222.85 | 226.62 | 230.66 | 509400.0 | 230.66 |
| 2020-06-01 | 226.85 | 220.83 | 222.11 | 226.14 | 356800.0 | 226.14 |
| 2020-05-29 | 224.18 | 214.39 | 218.53 | 223.9 | 972200.0 | 223.9 |
| 2020-05-28 | 218.98 | 207.16 | 207.88 | 217.36 | 802800.0 | 217.36 |
| 2020-05-27 | 210.0 | 200.46 | 210.0 | 207.76 | 425600.0 | 207.76 |
| 2020-05-26 | 214.4 | 205.67 | 210.57 | 209.08 | 855400.0 | 209.08 |
| 2020-05-22 | 207.22 | 196.03 | 198.03 | 206.16 | 642100.0 | 206.16 |
| 2020-05-21 | 198.55 | 194.13 | 196.6 | 196.32 | 294700.0 | 196.32 |
| 2020-05-20 | 196.74 | 192.24 | 192.62 | 196.36 | 299600.0 | 196.36 |
| 2020-05-19 | 194.33 | 188.37 | 190.95 | 190.79 | 339800.0 | 190.79 |
| 2020-05-18 | 194.75 | 188.88 | 188.88 | 191.05 | 366100.0 | 191.05 |
| 2020-05-15 | 187.58 | 182.02 | 183.15 | 184.92 | 276000.0 | 184.92 |
| 2020-05-14 | 184.62 | 181.26 | 183.98 | 184.27 | 338600.0 | 184.27 |
| 2020-05-13 | 193.53 | 180.29 | 191.67 | 185.6 | 489400.0 | 185.6 |
| 2020-05-12 | 197.79 | 190.52 | 192.79 | 191.29 | 584200.0 | 191.29 |
| 2020-05-11 | 197.45 | 186.65 | 187.1 | 194.61 | 515800.0 | 194.61 |
| 2020-05-08 | 190.28 | 185.76 | 188.14 | 187.07 | 389800.0 | 187.07 |
| 2020-05-07 | 192.33 | 187.03 | 188.16 | 188.33 | 654100.0 | 188.33 |
| 2020-05-06 | 190.12 | 185.03 | 187.59 | 186.91 | 375800.0 | 186.91 |
| 2020-05-05 | 189.62 | 182.53 | 182.84 | 186.22 | 383500.0 | 186.22 |
| 2020-05-04 | 183.12 | 177.69 | 182.58 | 181.0 | 623500.0 | 181.0 |
| 2020-05-01 | 190.04 | 182.2 | 190.0 | 183.49 | 835600.0 | 183.49 |
| 2020-04-30 | 198.43 | 169.28 | 174.98 | 191.25 | 2489300.0 | 191.25 |
| 2020-04-29 | 171.01 | 164.75 | 165.9 | 169.28 | 838600.0 | 169.28 |
| 2020-04-28 | 167.85 | 161.0 | 166.0 | 164.4 | 582600.0 | 164.4 |
| 2020-04-27 | 168.51 | 159.01 | 166.28 | 163.47 | 1131000.0 | 163.47 |
| 2020-04-24 | 172.47 | 167.58 | 171.89 | 168.52 | 600500.0 | 168.52 |
| 2020-04-23 | 171.25 | 167.03 | 168.79 | 170.76 | 443900.0 | 170.76 |
| 2020-04-22 | 168.28 | 165.22 | 167.26 | 166.73 | 328500.0 | 166.73 |
| 2020-04-21 | 167.78 | 161.99 | 164.4 | 164.5 | 391100.0 | 164.5 |
| 2020-04-20 | 170.18 | 163.98 | 166.0 | 166.2 | 342900.0 | 166.2 |
| 2020-04-17 | 166.52 | 161.5 | 162.82 | 166.02 | 497100.0 | 166.02 |
| 2020-04-16 | 162.06 | 158.08 | 160.19 | 160.2 | 245900.0 | 160.2 |
| 2020-04-15 | 162.82 | 156.67 | 159.07 | 159.54 | 320100.0 | 159.54 |
| 2020-04-14 | 164.62 | 157.16 | 158.26 | 161.35 | 561500.0 | 161.35 |
| 2020-04-13 | 159.81 | 152.21 | 159.81 | 156.39 | 445800.0 | 156.39 |
| 2020-04-09 | 160.69 | 154.6 | 156.25 | 160.08 | 501100.0 | 160.08 |
| 2020-04-08 | 157.48 | 151.47 | 153.26 | 156.27 | 581000.0 | 156.27 |
| 2020-04-07 | 162.23 | 151.6 | 153.0 | 152.78 | 938200.0 | 152.78 |
| 2020-04-06 | 150.87 | 143.66 | 144.2 | 150.26 | 574800.0 | 150.26 |
| 2020-04-03 | 145.7 | 140.82 | 142.38 | 141.4 | 440800.0 | 141.4 |
| 2020-04-02 | 147.46 | 140.39 | 143.11 | 143.28 | 481100.0 | 143.28 |
| 2020-04-01 | 147.37 | 140.14 | 140.95 | 144.48 | 765800.0 | 144.48 |
| 2020-03-31 | 151.24 | 142.68 | 148.51 | 145.16 | 633100.0 | 145.16 |
| 2020-03-30 | 149.89 | 143.69 | 146.03 | 148.99 | 481300.0 | 148.99 |
| 2020-03-27 | 146.52 | 141.62 | 146.35 | 145.24 | 500900.0 | 145.24 |
| 2020-03-26 | 155.31 | 147.0 | 147.4 | 149.17 | 699800.0 | 149.17 |
| 2020-03-25 | 152.0 | 140.02 | 144.01 | 146.89 | 469500.0 | 146.89 |
| 2020-03-24 | 146.67 | 134.44 | 136.39 | 143.67 | 742800.0 | 143.67 |
| 2020-03-23 | 134.74 | 119.01 | 132.39 | 132.34 | 1296500.0 | 132.34 |
| 2020-03-20 | 143.87 | 130.01 | 142.13 | 130.51 | 848800.0 | 130.51 |
| 2020-03-19 | 145.95 | 135.46 | 142.41 | 140.51 | 950600.0 | 140.51 |
| 2020-03-18 | 146.91 | 132.5 | 136.02 | 146.55 | 969400.0 | 146.55 |
| 2020-03-17 | 148.42 | 134.49 | 145.2 | 145.25 | 1145500.0 | 145.25 |
| 2020-03-16 | 148.45 | 132.13 | 132.13 | 142.44 | 1229500.0 | 142.44 |
| 2020-03-13 | 142.99 | 136.43 | 141.98 | 142.82 | 1050300.0 | 142.82 |
| 2020-03-12 | 149.43 | 135.77 | 143.07 | 136.97 | 1060800.0 | 136.97 |
| 2020-03-11 | 161.68 | 149.17 | 161.68 | 151.13 | 1038100.0 | 151.13 |
| 2020-03-10 | 165.5 | 155.38 | 160.05 | 164.73 | 922700.0 | 164.73 |
| 2020-03-09 | 159.05 | 147.07 | 148.5 | 156.37 | 1039600.0 | 156.37 |
| 2020-03-06 | 158.17 | 150.89 | 152.04 | 157.08 | 737300.0 | 157.08 |
| 2020-03-05 | 154.78 | 150.0 | 152.58 | 154.51 | 598200.0 | 154.51 |
| 2020-03-04 | 154.6 | 148.7 | 151.81 | 154.23 | 559400.0 | 154.23 |
| 2020-03-03 | 158.75 | 148.01 | 154.56 | 149.18 | 733100.0 | 149.18 |
| 2020-03-02 | 155.49 | 148.03 | 151.09 | 155.1 | 743600.0 | 155.1 |
| 2020-02-28 | 153.39 | 147.28 | 150.0 | 150.26 | 1047400.0 | 150.26 |
| 2020-02-27 | 159.18 | 149.07 | 150.1 | 153.97 | 850800.0 | 153.97 |
| 2020-02-26 | 161.27 | 154.01 | 159.58 | 154.09 | 796800.0 | 154.09 |
| 2020-02-25 | 167.0 | 157.89 | 167.0 | 158.8 | 680900.0 | 158.8 |
| 2020-02-24 | 166.27 | 160.73 | 163.88 | 165.29 | 746200.0 | 165.29 |
| 2020-02-21 | 168.02 | 164.87 | 167.39 | 166.74 | 458700.0 | 166.74 |
| 2020-02-20 | 169.18 | 165.17 | 168.45 | 168.08 | 697100.0 | 168.08 |
| 2020-02-19 | 171.21 | 167.66 | 170.14 | 167.9 | 618000.0 | 167.9 |
| 2020-02-18 | 170.91 | 166.51 | 167.22 | 169.0 | 626600.0 | 169.0 |