| 名前 | Arista Networks Inc. Common Stock |
| ティッカー | ANET |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 326.2 | 318.09 | 325.0 | 318.66 | 415100.0 | 318.66 |
| 2021-02-12 | 323.52 | 315.35 | 318.45 | 323.31 | 454100.0 | 323.31 |
| 2021-02-11 | 319.96 | 314.28 | 319.26 | 318.05 | 399400.0 | 318.05 |
| 2021-02-10 | 321.7 | 314.56 | 321.7 | 318.55 | 523800.0 | 318.55 |
| 2021-02-09 | 321.11 | 317.98 | 320.24 | 319.99 | 326900.0 | 319.99 |
| 2021-02-08 | 324.67 | 318.59 | 323.29 | 320.09 | 330100.0 | 320.09 |
| 2021-02-05 | 323.83 | 319.2 | 321.4 | 321.91 | 515700.0 | 321.91 |
| 2021-02-04 | 320.14 | 314.22 | 317.0 | 319.98 | 374800.0 | 319.98 |
| 2021-02-03 | 318.85 | 313.7 | 317.25 | 316.76 | 393700.0 | 316.76 |
| 2021-02-02 | 320.37 | 314.77 | 318.0 | 316.43 | 451200.0 | 316.43 |
| 2021-02-01 | 319.54 | 309.92 | 310.0 | 316.2 | 602600.0 | 316.2 |
| 2021-01-29 | 315.4 | 306.17 | 308.78 | 307.56 | 693200.0 | 307.56 |
| 2021-01-28 | 310.84 | 303.19 | 304.84 | 309.37 | 638000.0 | 309.37 |
| 2021-01-27 | 308.8 | 300.83 | 304.94 | 305.69 | 1288300.0 | 305.69 |
| 2021-01-26 | 309.23 | 305.21 | 308.97 | 307.0 | 583900.0 | 307.0 |
| 2021-01-25 | 316.1 | 306.27 | 315.76 | 307.69 | 496700.0 | 307.69 |
| 2021-01-22 | 312.49 | 307.87 | 311.09 | 311.21 | 473500.0 | 311.21 |
| 2021-01-21 | 316.99 | 308.86 | 315.36 | 311.66 | 424100.0 | 311.66 |
| 2021-01-20 | 320.34 | 313.21 | 320.34 | 314.45 | 397700.0 | 314.45 |
| 2021-01-19 | 319.0 | 312.26 | 318.84 | 317.96 | 476300.0 | 317.96 |
| 2021-01-15 | 319.54 | 309.63 | 313.5 | 317.07 | 737400.0 | 317.07 |
| 2021-01-14 | 320.26 | 310.8 | 312.01 | 313.1 | 567300.0 | 313.1 |
| 2021-01-13 | 314.14 | 308.3 | 313.16 | 309.63 | 445300.0 | 309.63 |
| 2021-01-12 | 316.89 | 302.68 | 302.96 | 316.28 | 928500.0 | 316.28 |
| 2021-01-11 | 304.22 | 300.55 | 302.37 | 302.96 | 521100.0 | 302.96 |
| 2021-01-08 | 307.22 | 297.33 | 297.76 | 306.12 | 1104200.0 | 306.12 |
| 2021-01-07 | 296.18 | 290.05 | 292.95 | 295.97 | 883300.0 | 295.97 |
| 2021-01-06 | 292.25 | 284.09 | 291.49 | 285.87 | 729500.0 | 285.87 |
| 2021-01-05 | 287.92 | 283.83 | 283.83 | 286.01 | 559000.0 | 286.01 |
| 2021-01-04 | 291.6 | 280.43 | 290.76 | 283.16 | 814200.0 | 283.16 |
| 2020-12-31 | 290.85 | 287.62 | 290.0 | 290.57 | 310400.0 | 290.57 |
| 2020-12-30 | 292.78 | 288.05 | 289.3 | 288.96 | 333400.0 | 288.96 |
| 2020-12-29 | 292.5 | 286.7 | 291.79 | 287.5 | 261400.0 | 287.5 |
| 2020-12-28 | 293.78 | 290.61 | 292.22 | 290.94 | 456700.0 | 290.94 |
| 2020-12-24 | 289.38 | 285.97 | 288.69 | 288.84 | 101800.0 | 288.84 |
| 2020-12-23 | 292.41 | 286.39 | 290.11 | 286.49 | 336000.0 | 286.49 |
| 2020-12-22 | 292.12 | 286.98 | 287.11 | 290.82 | 655100.0 | 290.82 |
| 2020-12-21 | 287.44 | 279.41 | 283.36 | 287.26 | 504000.0 | 287.26 |
| 2020-12-18 | 290.98 | 284.69 | 287.59 | 287.72 | 1258200.0 | 287.72 |
| 2020-12-17 | 287.4 | 282.0 | 285.79 | 285.37 | 574000.0 | 285.37 |
| 2020-12-16 | 293.5 | 284.27 | 285.55 | 285.7 | 1013600.0 | 285.7 |
| 2020-12-15 | 280.3 | 276.71 | 277.23 | 279.59 | 614200.0 | 279.59 |
| 2020-12-14 | 283.47 | 274.22 | 277.74 | 274.48 | 513000.0 | 274.48 |
| 2020-12-11 | 281.0 | 275.16 | 276.28 | 277.34 | 610500.0 | 277.34 |
| 2020-12-10 | 278.31 | 274.02 | 276.27 | 276.37 | 471000.0 | 276.37 |
| 2020-12-09 | 284.54 | 276.59 | 283.29 | 277.59 | 440900.0 | 277.59 |
| 2020-12-08 | 289.0 | 277.57 | 277.95 | 283.7 | 1139500.0 | 283.7 |
| 2020-12-07 | 275.73 | 269.45 | 270.89 | 275.61 | 619000.0 | 275.61 |
| 2020-12-04 | 271.91 | 268.52 | 269.84 | 270.11 | 408800.0 | 270.11 |
| 2020-12-03 | 272.46 | 269.01 | 270.51 | 269.69 | 379000.0 | 269.69 |
| 2020-12-02 | 272.85 | 269.61 | 271.0 | 271.58 | 413700.0 | 271.58 |
| 2020-12-01 | 273.72 | 268.49 | 270.0 | 273.0 | 463800.0 | 273.0 |
| 2020-11-30 | 274.89 | 267.38 | 272.48 | 270.7 | 746800.0 | 270.7 |
| 2020-11-27 | 273.73 | 268.38 | 272.1 | 272.56 | 275300.0 | 272.56 |
| 2020-11-25 | 274.72 | 270.01 | 273.2 | 270.55 | 317800.0 | 270.55 |
| 2020-11-24 | 273.19 | 268.44 | 270.46 | 272.31 | 526500.0 | 272.31 |
| 2020-11-23 | 270.95 | 265.01 | 266.97 | 268.46 | 480500.0 | 268.46 |
| 2020-11-20 | 274.1 | 268.23 | 273.0 | 268.5 | 517500.0 | 268.5 |
| 2020-11-19 | 273.07 | 269.06 | 271.88 | 272.87 | 391800.0 | 272.87 |
| 2020-11-18 | 280.35 | 271.81 | 278.87 | 272.03 | 590100.0 | 272.03 |
| 2020-11-17 | 278.04 | 271.75 | 272.1 | 277.78 | 658200.0 | 277.78 |
| 2020-11-16 | 276.19 | 270.15 | 275.0 | 273.26 | 646500.0 | 273.26 |
| 2020-11-13 | 274.32 | 267.15 | 271.12 | 273.86 | 603800.0 | 273.86 |
| 2020-11-12 | 269.24 | 262.61 | 263.73 | 267.09 | 491900.0 | 267.09 |
| 2020-11-11 | 266.47 | 257.75 | 259.0 | 265.21 | 555400.0 | 265.21 |
| 2020-11-10 | 260.92 | 255.67 | 257.9 | 257.4 | 739600.0 | 257.4 |
| 2020-11-09 | 270.51 | 261.46 | 265.8 | 261.68 | 909400.0 | 261.68 |
| 2020-11-06 | 263.56 | 254.59 | 255.84 | 263.0 | 881700.0 | 263.0 |
| 2020-11-05 | 258.86 | 253.03 | 256.24 | 257.0 | 979400.0 | 257.0 |
| 2020-11-04 | 258.46 | 248.01 | 248.5 | 254.44 | 1115500.0 | 254.44 |
| 2020-11-03 | 259.01 | 239.24 | 243.12 | 249.49 | 3829700.0 | 249.49 |
| 2020-11-02 | 218.81 | 207.71 | 210.0 | 216.12 | 1700900.0 | 216.12 |
| 2020-10-30 | 212.69 | 200.35 | 210.0 | 208.9 | 1661300.0 | 208.9 |
| 2020-10-29 | 205.71 | 201.32 | 204.33 | 203.16 | 609300.0 | 203.16 |
| 2020-10-28 | 207.58 | 203.03 | 206.59 | 204.38 | 773200.0 | 204.38 |
| 2020-10-27 | 212.66 | 208.53 | 210.25 | 210.55 | 480800.0 | 210.55 |
| 2020-10-26 | 213.98 | 204.61 | 212.26 | 208.87 | 666100.0 | 208.87 |
| 2020-10-23 | 218.88 | 210.59 | 214.0 | 214.11 | 518400.0 | 214.11 |
| 2020-10-22 | 216.83 | 210.64 | 214.82 | 213.97 | 532700.0 | 213.97 |
| 2020-10-21 | 221.77 | 213.11 | 218.19 | 214.31 | 885100.0 | 214.31 |
| 2020-10-20 | 225.28 | 220.21 | 223.32 | 221.98 | 479600.0 | 221.98 |
| 2020-10-19 | 227.05 | 221.35 | 226.95 | 221.63 | 450100.0 | 221.63 |
| 2020-10-16 | 226.76 | 222.75 | 226.44 | 225.45 | 423900.0 | 225.45 |
| 2020-10-15 | 226.23 | 222.14 | 223.36 | 226.23 | 465300.0 | 226.23 |
| 2020-10-14 | 233.28 | 226.2 | 228.1 | 228.03 | 606500.0 | 228.03 |
| 2020-10-13 | 228.74 | 224.95 | 227.5 | 225.84 | 468300.0 | 225.84 |
| 2020-10-12 | 229.02 | 220.58 | 224.5 | 228.25 | 957100.0 | 228.25 |
| 2020-10-09 | 228.0 | 222.5 | 224.63 | 227.61 | 538200.0 | 227.61 |
| 2020-10-08 | 228.74 | 219.48 | 221.0 | 222.49 | 1155300.0 | 222.49 |
| 2020-10-07 | 213.45 | 207.9 | 209.23 | 211.99 | 391300.0 | 211.99 |
| 2020-10-06 | 210.81 | 205.41 | 205.41 | 206.8 | 512300.0 | 206.8 |
| 2020-10-05 | 207.76 | 204.2 | 205.75 | 206.0 | 479100.0 | 206.0 |
| 2020-10-02 | 211.19 | 202.81 | 203.5 | 203.9 | 493200.0 | 203.9 |
| 2020-10-01 | 209.25 | 205.08 | 208.5 | 207.05 | 667600.0 | 207.05 |
| 2020-09-30 | 211.55 | 205.12 | 210.46 | 206.93 | 891800.0 | 206.93 |
| 2020-09-29 | 212.0 | 204.95 | 205.08 | 210.46 | 676400.0 | 210.46 |
| 2020-09-28 | 207.38 | 201.31 | 202.84 | 205.05 | 791200.0 | 205.05 |
| 2020-09-25 | 201.61 | 197.14 | 199.0 | 200.64 | 431100.0 | 200.64 |
| 2020-09-24 | 201.26 | 196.32 | 196.79 | 198.46 | 437600.0 | 198.46 |
| 2020-09-23 | 203.28 | 197.56 | 202.4 | 198.48 | 732000.0 | 198.48 |
| 2020-09-22 | 200.83 | 192.96 | 196.01 | 199.93 | 692900.0 | 199.93 |
| 2020-09-21 | 198.41 | 193.33 | 198.03 | 195.1 | 897400.0 | 195.1 |
| 2020-09-18 | 203.7 | 197.45 | 202.68 | 200.98 | 1660200.0 | 200.98 |
| 2020-09-17 | 204.64 | 201.48 | 202.98 | 202.46 | 850000.0 | 202.46 |
| 2020-09-16 | 208.91 | 205.79 | 207.12 | 205.81 | 542700.0 | 205.81 |
| 2020-09-15 | 207.37 | 203.68 | 205.1 | 206.38 | 589200.0 | 206.38 |
| 2020-09-14 | 208.41 | 205.0 | 206.84 | 205.53 | 476600.0 | 205.53 |
| 2020-09-11 | 209.21 | 202.43 | 207.76 | 203.81 | 711000.0 | 203.81 |
| 2020-09-10 | 215.2 | 205.95 | 212.29 | 206.13 | 731300.0 | 206.13 |
| 2020-09-09 | 213.1 | 208.12 | 210.72 | 211.81 | 743000.0 | 211.81 |
| 2020-09-08 | 210.05 | 205.33 | 205.89 | 207.19 | 882800.0 | 207.19 |
| 2020-09-04 | 217.9 | 206.28 | 216.57 | 211.1 | 815500.0 | 211.1 |
| 2020-09-03 | 224.96 | 212.5 | 224.66 | 216.82 | 982500.0 | 216.82 |
| 2020-09-02 | 229.61 | 223.36 | 224.4 | 228.52 | 484600.0 | 228.52 |
| 2020-09-01 | 224.17 | 220.56 | 224.14 | 224.1 | 528000.0 | 224.1 |
| 2020-08-31 | 224.21 | 219.38 | 221.48 | 223.45 | 545200.0 | 223.45 |
| 2020-08-28 | 225.36 | 220.13 | 222.01 | 222.04 | 548700.0 | 222.04 |
| 2020-08-27 | 224.28 | 220.27 | 223.0 | 222.18 | 710700.0 | 222.18 |
| 2020-08-26 | 222.13 | 218.23 | 221.0 | 222.05 | 371600.0 | 222.05 |
| 2020-08-25 | 220.61 | 217.62 | 218.22 | 219.43 | 394500.0 | 219.43 |
| 2020-08-24 | 226.13 | 217.1 | 223.89 | 218.83 | 588300.0 | 218.83 |
| 2020-08-21 | 223.0 | 218.59 | 219.74 | 222.57 | 525900.0 | 222.57 |
| 2020-08-20 | 223.41 | 218.43 | 219.51 | 221.38 | 583200.0 | 221.38 |
| 2020-08-19 | 223.36 | 219.66 | 220.0 | 220.65 | 700700.0 | 220.65 |
| 2020-08-18 | 219.64 | 213.52 | 215.28 | 219.46 | 793200.0 | 219.46 |
| 2020-08-17 | 217.99 | 212.94 | 213.97 | 215.01 | 604500.0 | 215.01 |
| 2020-08-14 | 216.73 | 212.64 | 216.24 | 212.67 | 1099300.0 | 212.67 |
| 2020-08-13 | 217.58 | 212.05 | 213.42 | 216.31 | 1276400.0 | 216.31 |
| 2020-08-12 | 222.51 | 215.83 | 220.48 | 216.24 | 789600.0 | 216.24 |
| 2020-08-11 | 224.76 | 219.23 | 224.66 | 219.98 | 1111000.0 | 219.98 |
| 2020-08-10 | 231.26 | 221.93 | 230.36 | 222.47 | 1257200.0 | 222.47 |
| 2020-08-07 | 235.53 | 228.42 | 235.02 | 230.8 | 1080000.0 | 230.8 |
| 2020-08-06 | 240.69 | 233.49 | 237.81 | 236.38 | 873500.0 | 236.38 |
| 2020-08-05 | 248.01 | 234.11 | 248.0 | 235.13 | 2511100.0 | 235.13 |
| 2020-08-04 | 267.3 | 259.3 | 259.3 | 263.99 | 1137000.0 | 263.99 |
| 2020-08-03 | 262.0 | 257.28 | 260.0 | 260.51 | 761900.0 | 260.51 |
| 2020-07-31 | 259.8 | 250.01 | 253.39 | 259.77 | 914300.0 | 259.77 |
| 2020-07-30 | 250.1 | 242.08 | 243.31 | 249.39 | 469900.0 | 249.39 |
| 2020-07-29 | 247.57 | 241.72 | 242.08 | 246.92 | 451400.0 | 246.92 |
| 2020-07-28 | 244.86 | 240.51 | 244.46 | 240.84 | 347800.0 | 240.84 |
| 2020-07-27 | 248.37 | 238.09 | 238.23 | 245.83 | 795000.0 | 245.83 |
| 2020-07-24 | 238.59 | 230.75 | 232.3 | 236.81 | 506400.0 | 236.81 |
| 2020-07-23 | 242.32 | 232.75 | 233.1 | 239.3 | 854700.0 | 239.3 |
| 2020-07-22 | 236.75 | 227.2 | 228.69 | 233.83 | 645500.0 | 233.83 |
| 2020-07-21 | 229.62 | 224.62 | 226.55 | 228.79 | 727200.0 | 228.79 |
| 2020-07-20 | 226.39 | 219.0 | 219.53 | 225.44 | 458200.0 | 225.44 |
| 2020-07-17 | 220.73 | 215.99 | 216.58 | 219.57 | 377100.0 | 219.57 |
| 2020-07-16 | 215.28 | 209.31 | 213.13 | 215.12 | 420400.0 | 215.12 |
| 2020-07-15 | 220.25 | 214.06 | 218.81 | 215.14 | 448300.0 | 215.14 |
| 2020-07-14 | 216.05 | 208.66 | 211.0 | 215.73 | 432100.0 | 215.73 |
| 2020-07-13 | 219.64 | 210.96 | 218.85 | 211.3 | 438800.0 | 211.3 |
| 2020-07-10 | 217.95 | 212.4 | 217.95 | 216.11 | 383700.0 | 216.11 |
| 2020-07-09 | 219.42 | 213.21 | 215.38 | 218.79 | 459600.0 | 218.79 |
| 2020-07-08 | 215.01 | 211.05 | 211.05 | 214.1 | 387200.0 | 214.1 |
| 2020-07-07 | 215.38 | 210.26 | 211.94 | 210.78 | 416400.0 | 210.78 |
| 2020-07-06 | 216.3 | 213.1 | 214.77 | 214.45 | 455100.0 | 214.45 |
| 2020-07-02 | 213.0 | 208.74 | 211.45 | 210.51 | 486400.0 | 210.51 |
| 2020-07-01 | 210.98 | 207.29 | 210.59 | 209.44 | 656800.0 | 209.44 |
| 2020-06-30 | 212.41 | 207.2 | 207.5 | 210.03 | 797400.0 | 210.03 |
| 2020-06-29 | 211.34 | 204.72 | 211.34 | 206.91 | 765600.0 | 206.91 |
| 2020-06-26 | 212.74 | 207.7 | 211.87 | 210.63 | 1018100.0 | 210.63 |
| 2020-06-25 | 212.45 | 206.13 | 208.42 | 211.98 | 524600.0 | 211.98 |
| 2020-06-24 | 216.44 | 207.16 | 214.89 | 209.25 | 953200.0 | 209.25 |
| 2020-06-23 | 219.4 | 212.46 | 219.4 | 215.62 | 834700.0 | 215.62 |
| 2020-06-22 | 219.7 | 215.81 | 217.58 | 216.87 | 539500.0 | 216.87 |
| 2020-06-19 | 223.28 | 213.77 | 223.0 | 218.01 | 1192100.0 | 218.01 |
| 2020-06-18 | 224.52 | 216.01 | 223.18 | 219.45 | 1146200.0 | 219.45 |
| 2020-06-17 | 231.39 | 226.15 | 230.53 | 226.54 | 572800.0 | 226.54 |
| 2020-06-16 | 235.28 | 227.95 | 234.08 | 229.56 | 519200.0 | 229.56 |
| 2020-06-15 | 226.7 | 215.84 | 217.99 | 225.85 | 432800.0 | 225.85 |
| 2020-06-12 | 227.4 | 217.81 | 226.01 | 222.78 | 615600.0 | 222.78 |
| 2020-06-11 | 228.0 | 217.65 | 228.0 | 218.8 | 880900.0 | 218.8 |
| 2020-06-10 | 234.96 | 229.62 | 232.26 | 232.77 | 347200.0 | 232.77 |
| 2020-06-09 | 234.48 | 229.55 | 231.2 | 231.4 | 428700.0 | 231.4 |
| 2020-06-08 | 237.0 | 230.45 | 235.06 | 231.79 | 431500.0 | 231.79 |
| 2020-06-05 | 237.19 | 232.9 | 234.0 | 235.17 | 550900.0 | 235.17 |
| 2020-06-04 | 232.93 | 226.39 | 229.08 | 228.66 | 450100.0 | 228.66 |
| 2020-06-03 | 232.96 | 228.08 | 230.4 | 231.27 | 616500.0 | 231.27 |
| 2020-06-02 | 234.7 | 226.0 | 234.7 | 230.45 | 883900.0 | 230.45 |
| 2020-06-01 | 236.0 | 230.24 | 232.99 | 234.64 | 540900.0 | 234.64 |
| 2020-05-29 | 234.44 | 222.5 | 223.69 | 233.46 | 962600.0 | 233.46 |
| 2020-05-28 | 229.31 | 222.39 | 227.4 | 222.92 | 612900.0 | 222.92 |
| 2020-05-27 | 227.44 | 218.77 | 223.28 | 227.31 | 465100.0 | 227.31 |
| 2020-05-26 | 227.38 | 222.03 | 224.0 | 222.35 | 419000.0 | 222.35 |
| 2020-05-22 | 225.8 | 218.35 | 224.94 | 220.17 | 478600.0 | 220.17 |
| 2020-05-21 | 226.61 | 222.37 | 223.0 | 223.08 | 556500.0 | 223.08 |
| 2020-05-20 | 225.58 | 221.94 | 222.48 | 224.7 | 726300.0 | 224.7 |
| 2020-05-19 | 221.19 | 214.64 | 215.48 | 219.76 | 491100.0 | 219.76 |
| 2020-05-18 | 219.19 | 214.0 | 215.27 | 215.62 | 546600.0 | 215.62 |
| 2020-05-15 | 210.98 | 202.96 | 203.53 | 210.45 | 822500.0 | 210.45 |
| 2020-05-14 | 212.55 | 202.6 | 209.84 | 205.59 | 787200.0 | 205.59 |
| 2020-05-13 | 223.86 | 209.09 | 220.82 | 213.72 | 1041400.0 | 213.72 |
| 2020-05-12 | 229.51 | 220.69 | 228.11 | 221.1 | 932800.0 | 221.1 |
| 2020-05-11 | 225.56 | 215.32 | 217.13 | 224.58 | 807900.0 | 224.58 |
| 2020-05-08 | 218.77 | 211.93 | 213.28 | 218.01 | 1084700.0 | 218.01 |
| 2020-05-07 | 214.54 | 209.64 | 212.22 | 210.43 | 1104200.0 | 210.43 |
| 2020-05-06 | 212.25 | 201.25 | 206.5 | 208.01 | 2490100.0 | 208.01 |
| 2020-05-05 | 221.55 | 212.51 | 213.65 | 220.44 | 1256000.0 | 220.44 |
| 2020-05-04 | 211.0 | 205.51 | 206.8 | 211.0 | 612300.0 | 211.0 |
| 2020-05-01 | 216.03 | 205.72 | 215.86 | 207.64 | 761700.0 | 207.64 |
| 2020-04-30 | 221.34 | 217.09 | 220.8 | 219.3 | 744400.0 | 219.3 |
| 2020-04-29 | 224.0 | 220.51 | 221.83 | 222.04 | 1080700.0 | 222.04 |
| 2020-04-28 | 221.69 | 217.15 | 220.0 | 218.03 | 651300.0 | 218.03 |
| 2020-04-27 | 220.61 | 215.74 | 219.0 | 217.91 | 634900.0 | 217.91 |
| 2020-04-24 | 216.92 | 210.61 | 211.34 | 216.81 | 629300.0 | 216.81 |
| 2020-04-23 | 213.66 | 208.25 | 211.26 | 209.23 | 390000.0 | 209.23 |
| 2020-04-22 | 212.81 | 205.03 | 206.88 | 211.37 | 579500.0 | 211.37 |
| 2020-04-21 | 210.72 | 200.0 | 210.08 | 200.05 | 719900.0 | 200.05 |
| 2020-04-20 | 214.04 | 208.02 | 209.19 | 211.99 | 603900.0 | 211.99 |
| 2020-04-17 | 211.82 | 205.45 | 209.97 | 210.02 | 714300.0 | 210.02 |
| 2020-04-16 | 210.76 | 203.0 | 205.0 | 205.21 | 773900.0 | 205.21 |
| 2020-04-15 | 206.55 | 201.52 | 204.25 | 204.19 | 477200.0 | 204.19 |
| 2020-04-14 | 210.63 | 205.0 | 206.81 | 207.31 | 731400.0 | 207.31 |
| 2020-04-13 | 211.0 | 200.67 | 209.0 | 202.08 | 875300.0 | 202.08 |
| 2020-04-09 | 212.5 | 206.35 | 211.22 | 209.91 | 1384400.0 | 209.91 |
| 2020-04-08 | 215.87 | 210.31 | 212.13 | 214.59 | 794300.0 | 214.59 |
| 2020-04-07 | 215.44 | 207.37 | 213.0 | 209.14 | 851600.0 | 209.14 |
| 2020-04-06 | 208.57 | 198.72 | 200.3 | 207.6 | 998300.0 | 207.6 |
| 2020-04-03 | 197.71 | 192.18 | 193.69 | 194.64 | 844400.0 | 194.64 |
| 2020-04-02 | 198.13 | 189.06 | 190.25 | 194.1 | 663500.0 | 194.1 |
| 2020-04-01 | 199.56 | 188.99 | 194.59 | 192.77 | 860200.0 | 192.77 |
| 2020-03-31 | 208.62 | 199.22 | 204.38 | 202.55 | 1132100.0 | 202.55 |
| 2020-03-30 | 206.94 | 189.08 | 191.01 | 205.73 | 1040100.0 | 205.73 |
| 2020-03-27 | 196.16 | 189.79 | 193.22 | 191.29 | 915300.0 | 191.29 |
| 2020-03-26 | 202.66 | 186.54 | 188.67 | 200.57 | 1187400.0 | 200.57 |
| 2020-03-25 | 196.69 | 185.03 | 187.5 | 188.33 | 1514600.0 | 188.33 |
| 2020-03-24 | 189.53 | 170.99 | 171.72 | 186.56 | 1473800.0 | 186.56 |
| 2020-03-23 | 167.65 | 156.63 | 163.95 | 161.88 | 981700.0 | 161.88 |
| 2020-03-20 | 187.77 | 163.51 | 180.53 | 164.48 | 1143600.0 | 164.48 |
| 2020-03-19 | 189.72 | 172.65 | 175.73 | 177.88 | 933000.0 | 177.88 |
| 2020-03-18 | 185.32 | 157.73 | 157.73 | 177.0 | 1988000.0 | 177.0 |
| 2020-03-17 | 172.26 | 157.65 | 160.91 | 168.2 | 1494500.0 | 168.2 |
| 2020-03-16 | 171.23 | 156.89 | 161.16 | 157.04 | 1029700.0 | 157.04 |
| 2020-03-13 | 177.05 | 157.43 | 171.47 | 176.76 | 1073300.0 | 176.76 |
| 2020-03-12 | 174.19 | 162.58 | 168.66 | 162.89 | 2067400.0 | 162.89 |
| 2020-03-11 | 196.09 | 181.15 | 194.68 | 182.2 | 1460000.0 | 182.2 |
| 2020-03-10 | 200.43 | 184.47 | 189.51 | 199.96 | 1359600.0 | 199.96 |
| 2020-03-09 | 189.62 | 177.39 | 177.39 | 185.69 | 1177300.0 | 185.69 |
| 2020-03-06 | 195.31 | 186.79 | 191.56 | 190.78 | 965300.0 | 190.78 |
| 2020-03-05 | 201.96 | 195.9 | 196.93 | 196.56 | 560000.0 | 196.56 |
| 2020-03-04 | 201.86 | 193.28 | 197.73 | 201.63 | 714200.0 | 201.63 |
| 2020-03-03 | 198.85 | 188.62 | 196.49 | 191.75 | 698800.0 | 191.75 |
| 2020-03-02 | 197.18 | 190.15 | 194.68 | 196.59 | 916200.0 | 196.59 |
| 2020-02-28 | 196.11 | 185.78 | 187.01 | 193.12 | 1217200.0 | 193.12 |
| 2020-02-27 | 203.47 | 193.05 | 199.05 | 193.18 | 1099000.0 | 193.18 |
| 2020-02-26 | 209.13 | 202.81 | 207.1 | 203.14 | 822300.0 | 203.14 |
| 2020-02-25 | 217.49 | 202.51 | 216.38 | 205.99 | 1278600.0 | 205.99 |
| 2020-02-24 | 216.36 | 209.35 | 209.99 | 213.75 | 1030600.0 | 213.75 |
| 2020-02-21 | 224.57 | 220.27 | 223.49 | 223.46 | 964500.0 | 223.46 |
| 2020-02-20 | 228.76 | 223.64 | 224.4 | 228.28 | 747000.0 | 228.28 |
| 2020-02-19 | 227.44 | 223.03 | 225.97 | 225.02 | 719000.0 | 225.02 |
| 2020-02-18 | 226.3 | 220.39 | 223.18 | 225.79 | 861000.0 | 225.79 |