| 名前 | Alnylam Pharmaceuticals Inc. Common Stock |
| ティッカー | ALNY |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 160.92 | 150.51 | 160.92 | 153.81 | 803000.0 | 153.81 |
| 2021-02-12 | 162.97 | 148.57 | 156.0 | 157.92 | 924700.0 | 157.92 |
| 2021-02-11 | 168.88 | 160.23 | 166.98 | 165.38 | 617500.0 | 165.38 |
| 2021-02-10 | 172.82 | 162.14 | 169.81 | 164.16 | 892100.0 | 164.16 |
| 2021-02-09 | 169.84 | 163.87 | 165.0 | 167.65 | 510200.0 | 167.65 |
| 2021-02-08 | 169.93 | 162.25 | 165.46 | 165.15 | 636100.0 | 165.15 |
| 2021-02-05 | 167.7 | 158.42 | 158.42 | 165.11 | 616400.0 | 165.11 |
| 2021-02-04 | 162.0 | 152.35 | 152.8 | 157.91 | 879000.0 | 157.91 |
| 2021-02-03 | 157.27 | 149.99 | 154.09 | 151.25 | 812500.0 | 151.25 |
| 2021-02-02 | 154.15 | 148.32 | 149.92 | 154.05 | 999000.0 | 154.05 |
| 2021-02-01 | 156.62 | 146.9 | 154.65 | 149.25 | 854700.0 | 149.25 |
| 2021-01-29 | 156.67 | 148.31 | 154.63 | 150.48 | 931700.0 | 150.48 |
| 2021-01-28 | 157.5 | 149.63 | 157.5 | 154.74 | 829800.0 | 154.74 |
| 2021-01-27 | 168.89 | 152.51 | 168.58 | 155.39 | 1249200.0 | 155.39 |
| 2021-01-26 | 178.41 | 169.16 | 174.15 | 170.02 | 539600.0 | 170.02 |
| 2021-01-25 | 176.78 | 168.15 | 170.43 | 175.69 | 1158000.0 | 175.69 |
| 2021-01-22 | 173.2 | 163.9 | 165.78 | 172.38 | 535000.0 | 172.38 |
| 2021-01-21 | 172.61 | 166.35 | 172.54 | 166.75 | 543700.0 | 166.75 |
| 2021-01-20 | 173.0 | 167.01 | 169.65 | 170.97 | 1028000.0 | 170.97 |
| 2021-01-19 | 171.0 | 167.02 | 167.88 | 168.41 | 637900.0 | 168.41 |
| 2021-01-15 | 171.01 | 165.35 | 165.35 | 166.36 | 711600.0 | 166.36 |
| 2021-01-14 | 169.78 | 164.02 | 169.78 | 165.07 | 1280000.0 | 165.07 |
| 2021-01-13 | 175.41 | 163.95 | 165.65 | 170.93 | 2440800.0 | 170.93 |
| 2021-01-12 | 165.91 | 156.03 | 156.03 | 165.65 | 1559800.0 | 165.65 |
| 2021-01-11 | 157.39 | 146.42 | 148.56 | 156.63 | 1316700.0 | 156.63 |
| 2021-01-08 | 147.0 | 137.72 | 138.73 | 146.66 | 829700.0 | 146.66 |
| 2021-01-07 | 140.0 | 132.03 | 133.62 | 139.4 | 1072700.0 | 139.4 |
| 2021-01-06 | 128.13 | 125.38 | 126.33 | 126.83 | 758500.0 | 126.83 |
| 2021-01-05 | 127.7 | 124.0 | 125.56 | 127.45 | 499700.0 | 127.45 |
| 2021-01-04 | 132.78 | 126.94 | 130.69 | 128.1 | 527600.0 | 128.1 |
| 2020-12-31 | 132.42 | 127.69 | 131.33 | 129.97 | 338700.0 | 129.97 |
| 2020-12-30 | 134.16 | 129.17 | 131.9 | 131.04 | 256900.0 | 131.04 |
| 2020-12-29 | 136.91 | 130.0 | 134.56 | 130.56 | 368100.0 | 130.56 |
| 2020-12-28 | 140.0 | 133.67 | 138.6 | 134.08 | 340000.0 | 134.08 |
| 2020-12-24 | 140.11 | 136.8 | 138.62 | 137.56 | 151000.0 | 137.56 |
| 2020-12-23 | 140.01 | 135.47 | 138.3 | 138.62 | 590000.0 | 138.62 |
| 2020-12-22 | 142.35 | 137.57 | 139.44 | 138.31 | 562200.0 | 138.31 |
| 2020-12-21 | 140.79 | 136.83 | 137.12 | 139.43 | 486500.0 | 139.43 |
| 2020-12-18 | 142.61 | 136.88 | 140.0 | 142.39 | 1235300.0 | 142.39 |
| 2020-12-17 | 139.93 | 136.42 | 139.93 | 138.65 | 601300.0 | 138.65 |
| 2020-12-16 | 139.49 | 134.71 | 136.05 | 138.32 | 584800.0 | 138.32 |
| 2020-12-15 | 136.64 | 133.08 | 134.07 | 135.7 | 425200.0 | 135.7 |
| 2020-12-14 | 135.37 | 131.01 | 131.63 | 132.69 | 529800.0 | 132.69 |
| 2020-12-11 | 130.4 | 126.26 | 126.42 | 129.65 | 493400.0 | 129.65 |
| 2020-12-10 | 127.3 | 123.47 | 124.04 | 126.05 | 349800.0 | 126.05 |
| 2020-12-09 | 127.59 | 121.98 | 127.51 | 124.04 | 530700.0 | 124.04 |
| 2020-12-08 | 128.21 | 125.35 | 127.07 | 128.05 | 346400.0 | 128.05 |
| 2020-12-07 | 130.67 | 126.0 | 129.74 | 126.81 | 312600.0 | 126.81 |
| 2020-12-04 | 132.07 | 127.25 | 130.62 | 129.56 | 320600.0 | 129.56 |
| 2020-12-03 | 132.87 | 129.68 | 130.0 | 131.17 | 299600.0 | 131.17 |
| 2020-12-02 | 131.92 | 127.7 | 131.92 | 129.47 | 356100.0 | 129.47 |
| 2020-12-01 | 134.45 | 130.65 | 130.78 | 132.27 | 457600.0 | 132.27 |
| 2020-11-30 | 132.26 | 129.04 | 130.31 | 129.91 | 824900.0 | 129.91 |
| 2020-11-27 | 130.21 | 125.64 | 125.88 | 129.86 | 265000.0 | 129.86 |
| 2020-11-25 | 128.0 | 123.68 | 127.43 | 125.45 | 512800.0 | 125.45 |
| 2020-11-24 | 128.0 | 123.03 | 125.69 | 125.66 | 872400.0 | 125.66 |
| 2020-11-23 | 125.5 | 120.83 | 125.0 | 123.02 | 493600.0 | 123.02 |
| 2020-11-20 | 125.31 | 122.92 | 123.82 | 124.7 | 425600.0 | 124.7 |
| 2020-11-19 | 126.62 | 122.66 | 126.62 | 123.81 | 689800.0 | 123.81 |
| 2020-11-18 | 130.23 | 125.04 | 130.0 | 125.45 | 678000.0 | 125.45 |
| 2020-11-17 | 131.04 | 127.72 | 130.92 | 129.3 | 391400.0 | 129.3 |
| 2020-11-16 | 136.01 | 128.51 | 136.01 | 131.05 | 463400.0 | 131.05 |
| 2020-11-13 | 136.67 | 132.62 | 133.35 | 135.51 | 725900.0 | 135.51 |
| 2020-11-12 | 133.8 | 129.74 | 129.74 | 132.44 | 472200.0 | 132.44 |
| 2020-11-11 | 130.69 | 123.15 | 126.62 | 129.09 | 740400.0 | 129.09 |
| 2020-11-10 | 127.64 | 124.58 | 127.2 | 125.05 | 844700.0 | 125.05 |
| 2020-11-09 | 134.67 | 126.66 | 133.62 | 127.48 | 605100.0 | 127.48 |
| 2020-11-06 | 137.84 | 126.23 | 136.03 | 130.73 | 957000.0 | 130.73 |
| 2020-11-05 | 144.63 | 136.33 | 143.56 | 137.86 | 742700.0 | 137.86 |
| 2020-11-04 | 140.84 | 132.47 | 133.42 | 139.49 | 891900.0 | 139.49 |
| 2020-11-03 | 130.43 | 125.0 | 125.0 | 129.05 | 360200.0 | 129.05 |
| 2020-11-02 | 126.23 | 122.0 | 124.36 | 124.91 | 479800.0 | 124.91 |
| 2020-10-30 | 124.6 | 119.29 | 122.8 | 122.97 | 733500.0 | 122.97 |
| 2020-10-29 | 125.38 | 121.56 | 124.93 | 123.32 | 547500.0 | 123.32 |
| 2020-10-28 | 126.85 | 123.24 | 125.59 | 124.88 | 447500.0 | 124.88 |
| 2020-10-27 | 130.88 | 126.07 | 128.52 | 126.82 | 522000.0 | 126.82 |
| 2020-10-26 | 132.0 | 126.71 | 130.08 | 128.67 | 473300.0 | 128.67 |
| 2020-10-23 | 134.75 | 130.72 | 134.75 | 131.84 | 528900.0 | 131.84 |
| 2020-10-22 | 140.66 | 133.77 | 136.49 | 134.3 | 480100.0 | 134.3 |
| 2020-10-21 | 143.41 | 135.93 | 141.36 | 136.48 | 359800.0 | 136.48 |
| 2020-10-20 | 143.51 | 140.41 | 141.92 | 141.45 | 346700.0 | 141.45 |
| 2020-10-19 | 145.4 | 139.53 | 144.94 | 140.64 | 535500.0 | 140.64 |
| 2020-10-16 | 148.07 | 144.12 | 144.12 | 145.4 | 338600.0 | 145.4 |
| 2020-10-15 | 145.72 | 141.3 | 142.52 | 143.94 | 302800.0 | 143.94 |
| 2020-10-14 | 147.99 | 143.86 | 147.36 | 143.91 | 252000.0 | 143.91 |
| 2020-10-13 | 148.74 | 144.76 | 147.0 | 146.66 | 267400.0 | 146.66 |
| 2020-10-12 | 148.05 | 145.09 | 148.0 | 147.0 | 313600.0 | 147.0 |
| 2020-10-09 | 147.98 | 145.19 | 145.86 | 147.0 | 275500.0 | 147.0 |
| 2020-10-08 | 147.76 | 144.81 | 146.8 | 146.04 | 247300.0 | 146.04 |
| 2020-10-07 | 146.5 | 142.58 | 144.03 | 145.4 | 386100.0 | 145.4 |
| 2020-10-06 | 146.76 | 142.01 | 142.01 | 143.26 | 366500.0 | 143.26 |
| 2020-10-05 | 142.27 | 136.29 | 136.29 | 142.0 | 494900.0 | 142.0 |
| 2020-10-02 | 143.72 | 135.24 | 141.84 | 135.68 | 614400.0 | 135.68 |
| 2020-10-01 | 148.76 | 143.3 | 146.7 | 143.74 | 558800.0 | 143.74 |
| 2020-09-30 | 147.0 | 142.37 | 144.17 | 145.6 | 539500.0 | 145.6 |
| 2020-09-29 | 145.25 | 138.66 | 140.0 | 145.01 | 501700.0 | 145.01 |
| 2020-09-28 | 140.0 | 137.17 | 139.16 | 139.81 | 352900.0 | 139.81 |
| 2020-09-25 | 138.8 | 132.37 | 134.13 | 138.31 | 635400.0 | 138.31 |
| 2020-09-24 | 134.2 | 130.8 | 132.87 | 133.34 | 428000.0 | 133.34 |
| 2020-09-23 | 136.07 | 132.21 | 133.91 | 134.5 | 458100.0 | 134.5 |
| 2020-09-22 | 134.18 | 129.11 | 130.73 | 133.64 | 465400.0 | 133.64 |
| 2020-09-21 | 137.15 | 129.6 | 131.82 | 130.92 | 560900.0 | 130.92 |
| 2020-09-18 | 133.3 | 128.18 | 131.67 | 132.26 | 1476800.0 | 132.26 |
| 2020-09-17 | 132.96 | 129.51 | 130.41 | 131.02 | 408500.0 | 131.02 |
| 2020-09-16 | 132.85 | 129.7 | 130.41 | 131.28 | 506700.0 | 131.28 |
| 2020-09-15 | 132.64 | 130.09 | 131.88 | 130.51 | 448500.0 | 130.51 |
| 2020-09-14 | 131.18 | 124.06 | 125.0 | 131.0 | 693400.0 | 131.0 |
| 2020-09-11 | 123.5 | 120.24 | 122.62 | 122.44 | 449000.0 | 122.44 |
| 2020-09-10 | 124.96 | 121.19 | 122.29 | 121.19 | 385700.0 | 121.19 |
| 2020-09-09 | 124.9 | 121.81 | 124.1 | 123.06 | 535600.0 | 123.06 |
| 2020-09-08 | 125.17 | 120.81 | 122.03 | 122.99 | 753600.0 | 122.99 |
| 2020-09-04 | 126.18 | 119.67 | 126.18 | 122.83 | 459400.0 | 122.83 |
| 2020-09-03 | 131.63 | 124.67 | 129.75 | 125.19 | 310900.0 | 125.19 |
| 2020-09-02 | 131.46 | 128.42 | 131.46 | 130.66 | 428600.0 | 130.66 |
| 2020-09-01 | 133.31 | 129.04 | 133.31 | 130.41 | 475400.0 | 130.41 |
| 2020-08-31 | 134.87 | 131.92 | 131.92 | 132.64 | 804400.0 | 132.64 |
| 2020-08-28 | 133.53 | 130.6 | 132.42 | 131.41 | 200600.0 | 131.41 |
| 2020-08-27 | 137.19 | 132.55 | 134.43 | 133.05 | 410600.0 | 133.05 |
| 2020-08-26 | 134.45 | 132.05 | 133.73 | 133.05 | 363200.0 | 133.05 |
| 2020-08-25 | 135.07 | 128.27 | 130.65 | 134.09 | 423100.0 | 134.09 |
| 2020-08-24 | 138.58 | 131.04 | 136.62 | 131.75 | 449400.0 | 131.75 |
| 2020-08-21 | 137.67 | 134.28 | 137.42 | 136.6 | 355400.0 | 136.6 |
| 2020-08-20 | 137.37 | 134.37 | 136.17 | 136.36 | 486800.0 | 136.36 |
| 2020-08-19 | 140.9 | 136.61 | 140.26 | 137.22 | 299000.0 | 137.22 |
| 2020-08-18 | 140.94 | 138.83 | 140.35 | 139.92 | 298900.0 | 139.92 |
| 2020-08-17 | 143.6 | 137.0 | 137.79 | 140.7 | 487900.0 | 140.7 |
| 2020-08-14 | 137.83 | 134.48 | 137.05 | 136.14 | 213300.0 | 136.14 |
| 2020-08-13 | 141.4 | 136.78 | 138.11 | 137.43 | 313900.0 | 137.43 |
| 2020-08-12 | 139.4 | 135.02 | 136.32 | 136.69 | 391600.0 | 136.69 |
| 2020-08-11 | 139.96 | 133.4 | 136.66 | 136.61 | 469900.0 | 136.61 |
| 2020-08-10 | 143.74 | 137.22 | 143.5 | 138.57 | 536500.0 | 138.57 |
| 2020-08-07 | 147.07 | 142.18 | 145.26 | 143.53 | 400600.0 | 143.53 |
| 2020-08-06 | 149.21 | 141.5 | 148.64 | 144.12 | 705500.0 | 144.12 |
| 2020-08-05 | 153.94 | 146.77 | 153.13 | 150.44 | 573900.0 | 150.44 |
| 2020-08-04 | 154.16 | 150.56 | 152.32 | 152.76 | 318900.0 | 152.76 |
| 2020-08-03 | 153.01 | 145.58 | 146.79 | 152.3 | 415600.0 | 152.3 |
| 2020-07-31 | 151.42 | 143.61 | 151.34 | 145.76 | 507300.0 | 145.76 |
| 2020-07-30 | 152.95 | 148.52 | 148.52 | 151.11 | 295600.0 | 151.11 |
| 2020-07-29 | 156.54 | 150.37 | 155.67 | 150.56 | 426400.0 | 150.56 |
| 2020-07-28 | 158.07 | 153.54 | 157.06 | 154.33 | 517500.0 | 154.33 |
| 2020-07-27 | 158.05 | 151.54 | 155.68 | 157.51 | 951800.0 | 157.51 |
| 2020-07-24 | 153.47 | 148.59 | 152.41 | 153.1 | 281300.0 | 153.1 |
| 2020-07-23 | 161.48 | 154.13 | 159.07 | 154.61 | 636100.0 | 154.61 |
| 2020-07-22 | 159.15 | 155.55 | 158.42 | 157.98 | 363400.0 | 157.98 |
| 2020-07-21 | 166.48 | 157.34 | 165.02 | 158.03 | 692000.0 | 158.03 |
| 2020-07-20 | 167.33 | 160.17 | 164.67 | 165.49 | 906200.0 | 165.49 |
| 2020-07-17 | 161.07 | 155.94 | 157.36 | 158.36 | 333300.0 | 158.36 |
| 2020-07-16 | 157.83 | 153.99 | 157.54 | 156.03 | 362600.0 | 156.03 |
| 2020-07-15 | 159.27 | 155.73 | 157.49 | 158.02 | 471900.0 | 158.02 |
| 2020-07-14 | 157.6 | 149.85 | 152.74 | 157.23 | 769300.0 | 157.23 |
| 2020-07-13 | 162.89 | 152.01 | 162.66 | 152.74 | 667900.0 | 152.74 |
| 2020-07-10 | 162.33 | 157.3 | 157.5 | 162.25 | 748700.0 | 162.25 |
| 2020-07-09 | 161.0 | 155.69 | 161.0 | 158.74 | 480100.0 | 158.74 |
| 2020-07-08 | 162.57 | 156.99 | 159.62 | 160.42 | 851800.0 | 160.42 |
| 2020-07-07 | 164.09 | 153.52 | 153.52 | 160.0 | 1616400.0 | 160.0 |
| 2020-07-06 | 154.68 | 149.37 | 149.96 | 152.43 | 923600.0 | 152.43 |
| 2020-07-02 | 151.08 | 146.48 | 148.87 | 149.87 | 419300.0 | 149.87 |
| 2020-07-01 | 151.39 | 147.56 | 148.53 | 148.77 | 480100.0 | 148.77 |
| 2020-06-30 | 151.74 | 146.09 | 148.14 | 148.11 | 903200.0 | 148.11 |
| 2020-06-29 | 152.27 | 145.36 | 152.27 | 147.91 | 499200.0 | 147.91 |
| 2020-06-26 | 158.37 | 150.03 | 156.26 | 151.9 | 2866000.0 | 151.9 |
| 2020-06-25 | 156.44 | 150.39 | 151.25 | 156.44 | 806500.0 | 156.44 |
| 2020-06-24 | 153.81 | 148.58 | 151.99 | 151.76 | 757400.0 | 151.76 |
| 2020-06-23 | 156.98 | 151.26 | 153.51 | 151.83 | 1280000.0 | 151.83 |
| 2020-06-22 | 153.68 | 147.57 | 149.96 | 153.0 | 1292100.0 | 153.0 |
| 2020-06-19 | 150.71 | 143.1 | 143.7 | 150.71 | 2540500.0 | 150.71 |
| 2020-06-18 | 142.29 | 136.94 | 136.94 | 141.99 | 922800.0 | 141.99 |
| 2020-06-17 | 138.26 | 132.88 | 132.88 | 136.67 | 1654800.0 | 136.67 |
| 2020-06-16 | 132.52 | 128.32 | 130.15 | 132.26 | 414500.0 | 132.26 |
| 2020-06-15 | 130.04 | 120.82 | 123.17 | 128.38 | 600500.0 | 128.38 |
| 2020-06-12 | 127.99 | 120.05 | 127.41 | 125.39 | 838300.0 | 125.39 |
| 2020-06-11 | 130.92 | 125.0 | 128.16 | 125.91 | 865800.0 | 125.91 |
| 2020-06-10 | 132.57 | 127.67 | 130.55 | 129.71 | 608100.0 | 129.71 |
| 2020-06-09 | 132.27 | 128.32 | 130.17 | 129.79 | 535800.0 | 129.79 |
| 2020-06-08 | 131.14 | 123.98 | 128.5 | 130.44 | 612800.0 | 130.44 |
| 2020-06-05 | 132.6 | 127.34 | 131.01 | 127.59 | 610900.0 | 127.59 |
| 2020-06-04 | 139.03 | 131.11 | 137.06 | 131.9 | 623500.0 | 131.9 |
| 2020-06-03 | 138.81 | 134.02 | 138.81 | 137.25 | 563700.0 | 137.25 |
| 2020-06-02 | 139.19 | 130.68 | 133.64 | 138.82 | 705200.0 | 138.82 |
| 2020-06-01 | 136.63 | 131.33 | 135.12 | 133.57 | 560200.0 | 133.57 |
| 2020-05-29 | 135.32 | 129.56 | 134.59 | 135.27 | 869800.0 | 135.27 |
| 2020-05-28 | 136.14 | 132.47 | 135.26 | 133.1 | 579400.0 | 133.1 |
| 2020-05-27 | 134.14 | 126.24 | 134.14 | 133.35 | 856900.0 | 133.35 |
| 2020-05-26 | 144.5 | 135.8 | 141.06 | 136.43 | 806100.0 | 136.43 |
| 2020-05-22 | 142.35 | 138.21 | 141.61 | 140.52 | 776000.0 | 140.52 |
| 2020-05-21 | 144.22 | 140.44 | 142.78 | 141.86 | 669100.0 | 141.86 |
| 2020-05-20 | 145.08 | 141.26 | 143.78 | 143.45 | 737500.0 | 143.45 |
| 2020-05-19 | 146.77 | 142.18 | 145.24 | 142.41 | 484800.0 | 142.41 |
| 2020-05-18 | 145.82 | 141.29 | 143.64 | 144.87 | 617300.0 | 144.87 |
| 2020-05-15 | 139.6 | 135.31 | 136.52 | 139.28 | 762600.0 | 139.28 |
| 2020-05-14 | 138.0 | 133.42 | 134.63 | 136.2 | 935100.0 | 136.2 |
| 2020-05-13 | 146.54 | 137.94 | 144.96 | 139.46 | 857800.0 | 139.46 |
| 2020-05-12 | 149.24 | 140.04 | 143.18 | 144.19 | 835300.0 | 144.19 |
| 2020-05-11 | 144.2 | 135.42 | 136.71 | 142.43 | 899300.0 | 142.43 |
| 2020-05-08 | 143.12 | 135.86 | 142.58 | 136.13 | 708200.0 | 136.13 |
| 2020-05-07 | 145.71 | 139.78 | 144.14 | 141.45 | 1048200.0 | 141.45 |
| 2020-05-06 | 151.84 | 137.49 | 141.24 | 145.27 | 2229300.0 | 145.27 |
| 2020-05-05 | 143.18 | 137.05 | 137.53 | 141.23 | 735600.0 | 141.23 |
| 2020-05-04 | 136.77 | 129.02 | 130.54 | 136.63 | 923200.0 | 136.63 |
| 2020-05-01 | 131.37 | 124.95 | 130.45 | 128.97 | 525700.0 | 128.97 |
| 2020-04-30 | 138.33 | 131.57 | 136.27 | 131.7 | 679200.0 | 131.7 |
| 2020-04-29 | 141.76 | 132.91 | 140.01 | 135.81 | 651200.0 | 135.81 |
| 2020-04-28 | 142.89 | 136.64 | 142.43 | 137.5 | 626600.0 | 137.5 |
| 2020-04-27 | 147.41 | 142.26 | 147.28 | 142.7 | 487300.0 | 142.7 |
| 2020-04-24 | 147.0 | 141.79 | 143.75 | 145.63 | 696400.0 | 145.63 |
| 2020-04-23 | 144.41 | 139.82 | 139.82 | 141.64 | 1092000.0 | 141.64 |
| 2020-04-22 | 141.74 | 137.72 | 140.0 | 140.11 | 383300.0 | 140.11 |
| 2020-04-21 | 146.56 | 135.17 | 144.5 | 137.85 | 1203400.0 | 137.85 |
| 2020-04-20 | 146.08 | 135.49 | 136.62 | 144.87 | 1469600.0 | 144.87 |
| 2020-04-17 | 138.7 | 130.25 | 131.74 | 138.48 | 1386300.0 | 138.48 |
| 2020-04-16 | 128.97 | 120.25 | 123.32 | 127.72 | 894800.0 | 127.72 |
| 2020-04-15 | 124.48 | 116.94 | 117.73 | 121.5 | 451000.0 | 121.5 |
| 2020-04-14 | 124.2 | 119.67 | 121.14 | 120.72 | 822800.0 | 120.72 |
| 2020-04-13 | 120.05 | 114.3 | 120.0 | 119.01 | 1215000.0 | 119.01 |
| 2020-04-09 | 117.1 | 110.74 | 110.74 | 116.38 | 572000.0 | 116.38 |
| 2020-04-08 | 114.34 | 103.65 | 104.75 | 111.39 | 737400.0 | 111.39 |
| 2020-04-07 | 116.49 | 108.99 | 114.96 | 109.52 | 773500.0 | 109.52 |
| 2020-04-06 | 112.25 | 107.67 | 108.24 | 112.14 | 774200.0 | 112.14 |
| 2020-04-03 | 105.98 | 100.02 | 101.45 | 105.82 | 501400.0 | 105.82 |
| 2020-04-02 | 108.41 | 98.01 | 103.57 | 104.21 | 805000.0 | 104.21 |
| 2020-04-01 | 109.41 | 103.69 | 105.14 | 104.54 | 742700.0 | 104.54 |
| 2020-03-31 | 111.87 | 105.9 | 108.56 | 108.85 | 1156600.0 | 108.85 |
| 2020-03-30 | 109.34 | 104.49 | 105.3 | 108.83 | 612200.0 | 108.83 |
| 2020-03-27 | 106.83 | 98.62 | 105.02 | 104.2 | 719900.0 | 104.2 |
| 2020-03-26 | 108.0 | 98.02 | 98.02 | 107.21 | 894100.0 | 107.21 |
| 2020-03-25 | 102.99 | 95.5 | 101.37 | 98.78 | 855400.0 | 98.78 |
| 2020-03-24 | 104.63 | 97.14 | 103.08 | 99.94 | 827200.0 | 99.94 |
| 2020-03-23 | 106.49 | 94.75 | 106.49 | 99.06 | 804500.0 | 99.06 |
| 2020-03-20 | 112.73 | 100.16 | 105.73 | 103.85 | 1279300.0 | 103.85 |
| 2020-03-19 | 115.0 | 103.05 | 104.69 | 105.97 | 917400.0 | 105.97 |
| 2020-03-18 | 104.94 | 92.6 | 97.95 | 103.74 | 1062800.0 | 103.74 |
| 2020-03-17 | 108.93 | 99.03 | 100.02 | 103.0 | 1498300.0 | 103.0 |
| 2020-03-16 | 134.26 | 90.55 | 118.81 | 98.3 | 2229100.0 | 98.3 |
| 2020-03-13 | 102.46 | 84.97 | 97.02 | 101.57 | 1077100.0 | 101.57 |
| 2020-03-12 | 100.7 | 90.0 | 94.87 | 93.12 | 912500.0 | 93.12 |
| 2020-03-11 | 107.62 | 99.92 | 106.96 | 101.89 | 766400.0 | 101.89 |
| 2020-03-10 | 114.16 | 103.95 | 112.8 | 109.39 | 970500.0 | 109.39 |
| 2020-03-09 | 111.4 | 106.08 | 106.72 | 109.96 | 914500.0 | 109.96 |
| 2020-03-06 | 115.48 | 110.35 | 114.14 | 113.39 | 613700.0 | 113.39 |
| 2020-03-05 | 118.74 | 114.58 | 114.58 | 116.91 | 582800.0 | 116.91 |
| 2020-03-04 | 118.0 | 113.44 | 114.09 | 117.24 | 699900.0 | 117.24 |
| 2020-03-03 | 116.08 | 108.96 | 115.82 | 111.42 | 569800.0 | 111.42 |
| 2020-03-02 | 119.42 | 111.01 | 118.89 | 114.78 | 1032600.0 | 114.78 |
| 2020-02-28 | 118.56 | 106.28 | 106.28 | 117.66 | 1107000.0 | 117.66 |
| 2020-02-27 | 117.72 | 110.53 | 114.83 | 112.49 | 949200.0 | 112.49 |
| 2020-02-26 | 120.51 | 115.57 | 119.93 | 118.05 | 537900.0 | 118.05 |
| 2020-02-25 | 124.26 | 118.14 | 123.22 | 119.29 | 550900.0 | 119.29 |
| 2020-02-24 | 125.5 | 121.56 | 125.5 | 122.29 | 747100.0 | 122.29 |
| 2020-02-21 | 133.48 | 129.75 | 133.12 | 131.03 | 429200.0 | 131.03 |
| 2020-02-20 | 133.61 | 128.0 | 129.19 | 133.12 | 714900.0 | 133.12 |
| 2020-02-19 | 131.65 | 128.65 | 128.83 | 129.0 | 326300.0 | 129.0 |
| 2020-02-18 | 130.03 | 125.17 | 129.1 | 128.68 | 750100.0 | 128.68 |