| 名前 | Bright Horizons Family Solutions Inc. Common Stock |
| ティッカー | BFAM |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 182.49 | 176.05 | 179.57 | 181.69 | 390100.0 | 181.69 |
| 2021-02-12 | 178.34 | 170.82 | 171.7 | 178.18 | 298500.0 | 178.18 |
| 2021-02-11 | 175.93 | 171.57 | 174.69 | 172.73 | 415200.0 | 172.73 |
| 2021-02-10 | 176.69 | 172.76 | 174.64 | 174.32 | 387100.0 | 174.32 |
| 2021-02-09 | 175.09 | 170.44 | 173.57 | 173.45 | 544300.0 | 173.45 |
| 2021-02-08 | 172.71 | 171.17 | 172.03 | 172.6 | 404600.0 | 172.6 |
| 2021-02-05 | 171.96 | 168.21 | 168.93 | 171.13 | 318500.0 | 171.13 |
| 2021-02-04 | 167.85 | 162.36 | 163.25 | 166.83 | 382000.0 | 166.83 |
| 2021-02-03 | 163.42 | 158.88 | 160.0 | 163.13 | 293900.0 | 163.13 |
| 2021-02-02 | 161.28 | 157.65 | 157.79 | 159.6 | 472000.0 | 159.6 |
| 2021-02-01 | 158.0 | 152.56 | 154.48 | 157.35 | 410300.0 | 157.35 |
| 2021-01-29 | 155.61 | 151.22 | 155.02 | 151.97 | 713600.0 | 151.97 |
| 2021-01-28 | 158.38 | 154.12 | 157.31 | 155.99 | 615000.0 | 155.99 |
| 2021-01-27 | 159.88 | 154.55 | 155.72 | 157.69 | 587200.0 | 157.69 |
| 2021-01-26 | 158.71 | 152.41 | 153.54 | 157.46 | 313300.0 | 157.46 |
| 2021-01-25 | 156.3 | 151.03 | 156.02 | 151.77 | 354100.0 | 151.77 |
| 2021-01-22 | 159.01 | 156.35 | 158.14 | 156.39 | 198900.0 | 156.39 |
| 2021-01-21 | 161.58 | 157.82 | 160.65 | 159.36 | 230900.0 | 159.36 |
| 2021-01-20 | 160.82 | 157.3 | 159.03 | 159.64 | 276600.0 | 159.64 |
| 2021-01-19 | 161.02 | 157.84 | 158.61 | 159.17 | 248300.0 | 159.17 |
| 2021-01-15 | 160.0 | 155.82 | 156.11 | 158.35 | 413000.0 | 158.35 |
| 2021-01-14 | 159.08 | 154.65 | 158.19 | 155.86 | 237400.0 | 155.86 |
| 2021-01-13 | 159.55 | 155.7 | 159.2 | 156.24 | 341000.0 | 156.24 |
| 2021-01-12 | 163.73 | 158.92 | 163.73 | 159.69 | 426000.0 | 159.69 |
| 2021-01-11 | 165.7 | 160.21 | 160.21 | 161.67 | 252800.0 | 161.67 |
| 2021-01-08 | 168.99 | 160.5 | 168.99 | 161.79 | 460500.0 | 161.79 |
| 2021-01-07 | 169.1 | 166.36 | 166.94 | 167.28 | 267000.0 | 167.28 |
| 2021-01-06 | 170.71 | 165.57 | 168.46 | 166.1 | 368200.0 | 166.1 |
| 2021-01-05 | 168.22 | 164.31 | 164.46 | 167.73 | 174000.0 | 167.73 |
| 2021-01-04 | 170.96 | 161.45 | 167.87 | 164.43 | 296700.0 | 164.43 |
| 2020-12-31 | 173.3 | 168.61 | 168.93 | 172.99 | 179500.0 | 172.99 |
| 2020-12-30 | 171.79 | 169.37 | 170.79 | 169.81 | 166200.0 | 169.81 |
| 2020-12-29 | 170.68 | 168.13 | 169.38 | 170.44 | 206900.0 | 170.44 |
| 2020-12-28 | 168.62 | 164.73 | 166.48 | 168.32 | 192000.0 | 168.32 |
| 2020-12-24 | 166.38 | 164.88 | 166.38 | 165.34 | 42200.0 | 165.34 |
| 2020-12-23 | 166.14 | 162.12 | 163.49 | 165.29 | 323800.0 | 165.29 |
| 2020-12-22 | 167.48 | 161.01 | 167.31 | 161.94 | 362300.0 | 161.94 |
| 2020-12-21 | 168.1 | 163.86 | 165.9 | 167.17 | 308400.0 | 167.17 |
| 2020-12-18 | 168.95 | 166.65 | 168.92 | 168.62 | 531000.0 | 168.62 |
| 2020-12-17 | 170.64 | 165.33 | 170.47 | 166.57 | 340500.0 | 166.57 |
| 2020-12-16 | 172.79 | 169.86 | 172.27 | 170.17 | 269100.0 | 170.17 |
| 2020-12-15 | 172.42 | 167.25 | 168.41 | 170.96 | 298600.0 | 170.96 |
| 2020-12-14 | 169.54 | 165.91 | 166.16 | 168.52 | 352600.0 | 168.52 |
| 2020-12-11 | 167.86 | 163.84 | 166.2 | 164.65 | 225700.0 | 164.65 |
| 2020-12-10 | 167.29 | 165.25 | 165.78 | 166.32 | 243100.0 | 166.32 |
| 2020-12-09 | 169.39 | 165.46 | 169.39 | 166.3 | 216300.0 | 166.3 |
| 2020-12-08 | 169.03 | 165.29 | 165.29 | 168.6 | 180100.0 | 168.6 |
| 2020-12-07 | 167.31 | 165.2 | 166.53 | 166.4 | 549400.0 | 166.4 |
| 2020-12-04 | 166.82 | 164.59 | 166.45 | 166.0 | 407100.0 | 166.0 |
| 2020-12-03 | 166.87 | 164.14 | 165.38 | 164.88 | 276500.0 | 164.88 |
| 2020-12-02 | 168.56 | 165.18 | 168.54 | 165.24 | 213800.0 | 165.24 |
| 2020-12-01 | 173.69 | 168.63 | 172.4 | 169.02 | 221000.0 | 169.02 |
| 2020-11-30 | 172.06 | 168.12 | 170.46 | 170.11 | 306900.0 | 170.11 |
| 2020-11-27 | 174.02 | 170.73 | 172.7 | 171.28 | 91500.0 | 171.28 |
| 2020-11-25 | 173.79 | 170.83 | 172.25 | 173.02 | 187700.0 | 173.02 |
| 2020-11-24 | 172.71 | 168.18 | 169.19 | 171.99 | 216100.0 | 171.99 |
| 2020-11-23 | 171.09 | 167.1 | 169.37 | 167.79 | 263500.0 | 167.79 |
| 2020-11-20 | 168.54 | 164.04 | 166.9 | 167.12 | 196100.0 | 167.12 |
| 2020-11-19 | 169.06 | 165.89 | 167.19 | 167.75 | 260900.0 | 167.75 |
| 2020-11-18 | 171.68 | 167.85 | 168.0 | 168.33 | 246800.0 | 168.33 |
| 2020-11-17 | 169.44 | 166.08 | 169.44 | 168.49 | 223200.0 | 168.49 |
| 2020-11-16 | 170.35 | 165.79 | 169.7 | 170.22 | 498100.0 | 170.22 |
| 2020-11-13 | 166.97 | 163.58 | 164.4 | 166.55 | 232900.0 | 166.55 |
| 2020-11-12 | 168.96 | 161.35 | 167.57 | 163.58 | 535900.0 | 163.58 |
| 2020-11-11 | 169.98 | 166.99 | 168.83 | 168.02 | 433700.0 | 168.02 |
| 2020-11-10 | 174.0 | 166.52 | 171.76 | 167.1 | 754300.0 | 167.1 |
| 2020-11-09 | 177.16 | 163.15 | 163.15 | 173.01 | 1083100.0 | 173.01 |
| 2020-11-06 | 163.11 | 153.4 | 162.0 | 154.55 | 873200.0 | 154.55 |
| 2020-11-05 | 164.01 | 160.42 | 160.42 | 163.33 | 346300.0 | 163.33 |
| 2020-11-04 | 162.47 | 156.51 | 158.64 | 157.99 | 569300.0 | 157.99 |
| 2020-11-03 | 160.48 | 156.54 | 159.09 | 157.54 | 347200.0 | 157.54 |
| 2020-11-02 | 157.26 | 152.06 | 155.25 | 156.06 | 479400.0 | 156.06 |
| 2020-10-30 | 160.91 | 155.3 | 159.88 | 158.05 | 295100.0 | 158.05 |
| 2020-10-29 | 161.72 | 155.6 | 157.65 | 160.96 | 285300.0 | 160.96 |
| 2020-10-28 | 158.97 | 154.85 | 157.7 | 157.65 | 380300.0 | 157.65 |
| 2020-10-27 | 163.84 | 158.94 | 161.51 | 159.99 | 373500.0 | 159.99 |
| 2020-10-26 | 162.12 | 158.15 | 160.02 | 161.76 | 225500.0 | 161.76 |
| 2020-10-23 | 165.37 | 161.68 | 164.46 | 162.5 | 233400.0 | 162.5 |
| 2020-10-22 | 166.47 | 162.79 | 166.19 | 164.79 | 417600.0 | 164.79 |
| 2020-10-21 | 167.86 | 162.77 | 163.82 | 165.75 | 655200.0 | 165.75 |
| 2020-10-20 | 164.56 | 157.12 | 157.61 | 163.25 | 612400.0 | 163.25 |
| 2020-10-19 | 162.05 | 155.71 | 159.85 | 156.06 | 429700.0 | 156.06 |
| 2020-10-16 | 160.83 | 157.41 | 157.9 | 158.28 | 177400.0 | 158.28 |
| 2020-10-15 | 158.07 | 152.22 | 153.38 | 157.26 | 178000.0 | 157.26 |
| 2020-10-14 | 155.91 | 153.3 | 153.53 | 154.69 | 210200.0 | 154.69 |
| 2020-10-13 | 156.51 | 152.76 | 155.63 | 152.82 | 461000.0 | 152.82 |
| 2020-10-12 | 157.87 | 154.95 | 155.46 | 155.85 | 278100.0 | 155.85 |
| 2020-10-09 | 155.91 | 153.54 | 154.03 | 154.6 | 257500.0 | 154.6 |
| 2020-10-08 | 155.67 | 153.23 | 153.46 | 153.79 | 252500.0 | 153.79 |
| 2020-10-07 | 153.47 | 151.08 | 151.49 | 152.59 | 322400.0 | 152.59 |
| 2020-10-06 | 157.46 | 149.42 | 157.31 | 149.92 | 657500.0 | 149.92 |
| 2020-10-05 | 157.99 | 155.14 | 156.07 | 157.99 | 435500.0 | 157.99 |
| 2020-10-02 | 156.81 | 152.22 | 152.64 | 154.94 | 374100.0 | 154.94 |
| 2020-10-01 | 155.0 | 149.93 | 153.51 | 155.0 | 455400.0 | 155.0 |
| 2020-09-30 | 152.56 | 149.2 | 149.2 | 152.04 | 657800.0 | 152.04 |
| 2020-09-29 | 149.88 | 145.54 | 148.55 | 149.75 | 541300.0 | 149.75 |
| 2020-09-28 | 149.46 | 146.19 | 146.31 | 148.53 | 370200.0 | 148.53 |
| 2020-09-25 | 144.42 | 140.63 | 140.63 | 144.36 | 274200.0 | 144.36 |
| 2020-09-24 | 142.25 | 138.73 | 141.37 | 140.97 | 470500.0 | 140.97 |
| 2020-09-23 | 145.93 | 142.38 | 143.28 | 142.57 | 865700.0 | 142.57 |
| 2020-09-22 | 142.52 | 137.41 | 137.83 | 142.5 | 535900.0 | 142.5 |
| 2020-09-21 | 138.39 | 133.01 | 135.42 | 138.2 | 912700.0 | 138.2 |
| 2020-09-18 | 142.33 | 138.41 | 141.2 | 139.46 | 576500.0 | 139.46 |
| 2020-09-17 | 143.44 | 140.4 | 141.44 | 141.38 | 758900.0 | 141.38 |
| 2020-09-16 | 145.44 | 139.18 | 140.06 | 143.06 | 723800.0 | 143.06 |
| 2020-09-15 | 140.32 | 136.8 | 136.91 | 139.64 | 538100.0 | 139.64 |
| 2020-09-14 | 137.94 | 135.3 | 135.73 | 136.63 | 713200.0 | 136.63 |
| 2020-09-11 | 137.77 | 133.76 | 137.0 | 134.68 | 346600.0 | 134.68 |
| 2020-09-10 | 137.6 | 134.4 | 135.86 | 135.98 | 934300.0 | 135.98 |
| 2020-09-09 | 136.23 | 132.97 | 134.77 | 135.98 | 399500.0 | 135.98 |
| 2020-09-08 | 137.56 | 132.69 | 134.75 | 135.31 | 564600.0 | 135.31 |
| 2020-09-04 | 138.66 | 133.55 | 138.17 | 136.26 | 436300.0 | 136.26 |
| 2020-09-03 | 137.63 | 133.3 | 135.32 | 137.13 | 892700.0 | 137.13 |
| 2020-09-02 | 137.25 | 134.04 | 137.01 | 135.05 | 502700.0 | 135.05 |
| 2020-09-01 | 135.74 | 132.1 | 132.69 | 135.74 | 362600.0 | 135.74 |
| 2020-08-31 | 135.74 | 130.0 | 135.33 | 133.01 | 528400.0 | 133.01 |
| 2020-08-28 | 137.43 | 133.17 | 135.0 | 135.99 | 531800.0 | 135.99 |
| 2020-08-27 | 135.51 | 129.0 | 129.0 | 134.12 | 877200.0 | 134.12 |
| 2020-08-26 | 131.46 | 128.36 | 131.46 | 128.71 | 500600.0 | 128.71 |
| 2020-08-25 | 131.68 | 128.05 | 129.55 | 131.46 | 609600.0 | 131.46 |
| 2020-08-24 | 129.47 | 127.77 | 129.47 | 129.35 | 479900.0 | 129.35 |
| 2020-08-21 | 129.36 | 127.21 | 127.27 | 128.57 | 462900.0 | 128.57 |
| 2020-08-20 | 127.49 | 125.95 | 126.05 | 127.21 | 377400.0 | 127.21 |
| 2020-08-19 | 128.18 | 126.77 | 127.61 | 126.98 | 397500.0 | 126.98 |
| 2020-08-18 | 130.54 | 126.92 | 130.54 | 127.65 | 522700.0 | 127.65 |
| 2020-08-17 | 132.35 | 129.72 | 131.92 | 130.12 | 929100.0 | 130.12 |
| 2020-08-14 | 130.8 | 127.05 | 127.75 | 130.31 | 446100.0 | 130.31 |
| 2020-08-13 | 128.7 | 125.03 | 125.03 | 128.28 | 704500.0 | 128.28 |
| 2020-08-12 | 126.75 | 124.45 | 126.75 | 126.0 | 563900.0 | 126.0 |
| 2020-08-11 | 128.18 | 121.2 | 121.51 | 126.25 | 726400.0 | 126.25 |
| 2020-08-10 | 122.85 | 118.99 | 121.84 | 120.31 | 767000.0 | 120.31 |
| 2020-08-07 | 123.68 | 120.69 | 122.33 | 121.65 | 642700.0 | 121.65 |
| 2020-08-06 | 129.0 | 121.17 | 126.13 | 123.55 | 1514500.0 | 123.55 |
| 2020-08-05 | 113.35 | 110.62 | 112.31 | 112.97 | 509100.0 | 112.97 |
| 2020-08-04 | 111.99 | 106.27 | 107.15 | 111.5 | 705200.0 | 111.5 |
| 2020-08-03 | 109.08 | 106.22 | 107.65 | 106.71 | 449800.0 | 106.71 |
| 2020-07-31 | 110.42 | 105.86 | 109.5 | 107.24 | 533700.0 | 107.24 |
| 2020-07-30 | 110.34 | 108.45 | 109.5 | 109.5 | 467000.0 | 109.5 |
| 2020-07-29 | 113.21 | 110.46 | 111.59 | 110.64 | 354400.0 | 110.64 |
| 2020-07-28 | 112.56 | 110.26 | 111.58 | 110.47 | 247500.0 | 110.47 |
| 2020-07-27 | 112.08 | 109.83 | 110.96 | 111.82 | 381700.0 | 111.82 |
| 2020-07-24 | 111.76 | 109.64 | 110.91 | 110.97 | 270500.0 | 110.97 |
| 2020-07-23 | 113.01 | 109.5 | 113.01 | 110.65 | 783900.0 | 110.65 |
| 2020-07-22 | 113.78 | 108.54 | 111.41 | 113.28 | 615500.0 | 113.28 |
| 2020-07-21 | 116.17 | 110.74 | 114.63 | 111.21 | 580200.0 | 111.21 |
| 2020-07-20 | 117.6 | 112.37 | 115.56 | 113.09 | 559400.0 | 113.09 |
| 2020-07-17 | 117.15 | 114.43 | 116.0 | 115.92 | 425900.0 | 115.92 |
| 2020-07-16 | 117.09 | 113.51 | 114.68 | 115.57 | 477300.0 | 115.57 |
| 2020-07-15 | 115.76 | 110.67 | 111.81 | 115.69 | 600800.0 | 115.69 |
| 2020-07-14 | 109.21 | 106.67 | 108.94 | 109.1 | 352500.0 | 109.1 |
| 2020-07-13 | 112.42 | 107.88 | 111.79 | 109.18 | 717900.0 | 109.18 |
| 2020-07-10 | 110.23 | 106.31 | 107.19 | 110.12 | 427800.0 | 110.12 |
| 2020-07-09 | 112.0 | 105.91 | 111.63 | 107.2 | 559400.0 | 107.2 |
| 2020-07-08 | 113.68 | 109.43 | 111.32 | 111.33 | 665600.0 | 111.33 |
| 2020-07-07 | 115.49 | 110.02 | 115.49 | 110.75 | 1072700.0 | 110.75 |
| 2020-07-06 | 117.89 | 114.73 | 117.06 | 116.71 | 435300.0 | 116.71 |
| 2020-07-02 | 121.02 | 114.74 | 119.86 | 114.83 | 669800.0 | 114.83 |
| 2020-07-01 | 121.14 | 117.07 | 117.07 | 118.01 | 643200.0 | 118.01 |
| 2020-06-30 | 117.95 | 113.44 | 114.97 | 117.2 | 479500.0 | 117.2 |
| 2020-06-29 | 115.76 | 109.79 | 110.75 | 115.54 | 324700.0 | 115.54 |
| 2020-06-26 | 115.39 | 110.14 | 114.96 | 110.26 | 1178900.0 | 110.26 |
| 2020-06-25 | 115.64 | 111.64 | 113.23 | 115.32 | 624500.0 | 115.32 |
| 2020-06-24 | 117.12 | 111.27 | 116.82 | 113.73 | 1033500.0 | 113.73 |
| 2020-06-23 | 119.36 | 116.9 | 119.36 | 117.67 | 487000.0 | 117.67 |
| 2020-06-22 | 117.28 | 112.97 | 115.23 | 117.0 | 640400.0 | 117.0 |
| 2020-06-19 | 122.42 | 115.07 | 122.42 | 115.1 | 392300.0 | 115.1 |
| 2020-06-18 | 122.88 | 120.01 | 120.07 | 120.47 | 296600.0 | 120.47 |
| 2020-06-17 | 125.08 | 120.94 | 124.95 | 121.36 | 308500.0 | 121.36 |
| 2020-06-16 | 127.55 | 122.94 | 125.89 | 124.82 | 424900.0 | 124.82 |
| 2020-06-15 | 122.56 | 116.97 | 117.4 | 121.21 | 453000.0 | 121.21 |
| 2020-06-12 | 126.55 | 118.48 | 125.32 | 121.56 | 395600.0 | 121.56 |
| 2020-06-11 | 123.37 | 119.0 | 120.86 | 119.77 | 692000.0 | 119.77 |
| 2020-06-10 | 131.49 | 125.15 | 129.41 | 128.5 | 501400.0 | 128.5 |
| 2020-06-09 | 133.25 | 128.63 | 132.76 | 129.94 | 587200.0 | 129.94 |
| 2020-06-08 | 139.5 | 133.77 | 138.0 | 136.25 | 1573800.0 | 136.25 |
| 2020-06-05 | 139.49 | 132.46 | 132.46 | 136.34 | 996100.0 | 136.34 |
| 2020-06-04 | 128.85 | 126.37 | 127.4 | 128.03 | 741200.0 | 128.03 |
| 2020-06-03 | 128.28 | 120.51 | 120.63 | 128.06 | 875800.0 | 128.06 |
| 2020-06-02 | 118.22 | 115.42 | 116.53 | 118.17 | 519900.0 | 118.17 |
| 2020-06-01 | 115.5 | 112.27 | 112.27 | 114.92 | 414500.0 | 114.92 |
| 2020-05-29 | 113.56 | 109.65 | 111.86 | 111.88 | 607500.0 | 111.88 |
| 2020-05-28 | 118.5 | 112.22 | 117.64 | 112.68 | 732800.0 | 112.68 |
| 2020-05-27 | 117.95 | 109.37 | 111.79 | 117.58 | 1186700.0 | 117.58 |
| 2020-05-26 | 111.27 | 108.73 | 111.07 | 108.98 | 544300.0 | 108.98 |
| 2020-05-22 | 107.14 | 104.54 | 107.05 | 106.04 | 479500.0 | 106.04 |
| 2020-05-21 | 108.47 | 104.65 | 106.31 | 106.03 | 361400.0 | 106.03 |
| 2020-05-20 | 107.98 | 105.21 | 107.35 | 105.8 | 534300.0 | 105.8 |
| 2020-05-19 | 109.44 | 105.24 | 108.08 | 105.41 | 598200.0 | 105.41 |
| 2020-05-18 | 109.06 | 102.68 | 102.89 | 108.48 | 624800.0 | 108.48 |
| 2020-05-15 | 102.15 | 99.01 | 100.66 | 99.13 | 542900.0 | 99.13 |
| 2020-05-14 | 101.05 | 97.23 | 98.89 | 100.93 | 844800.0 | 100.93 |
| 2020-05-13 | 106.81 | 97.66 | 105.81 | 100.33 | 1085800.0 | 100.33 |
| 2020-05-12 | 114.5 | 106.48 | 114.5 | 106.5 | 512700.0 | 106.5 |
| 2020-05-11 | 114.86 | 110.81 | 112.57 | 113.09 | 1139000.0 | 113.09 |
| 2020-05-08 | 116.15 | 112.18 | 114.23 | 112.36 | 410300.0 | 112.36 |
| 2020-05-07 | 123.11 | 112.34 | 123.11 | 112.61 | 1138800.0 | 112.61 |
| 2020-05-06 | 122.86 | 119.23 | 122.16 | 120.7 | 977200.0 | 120.7 |
| 2020-05-05 | 122.43 | 116.83 | 116.96 | 121.15 | 546500.0 | 121.15 |
| 2020-05-04 | 115.21 | 113.0 | 114.28 | 115.07 | 378000.0 | 115.07 |
| 2020-05-01 | 116.33 | 111.45 | 113.27 | 115.96 | 409700.0 | 115.96 |
| 2020-04-30 | 119.92 | 115.92 | 119.92 | 116.45 | 407700.0 | 116.45 |
| 2020-04-29 | 125.16 | 117.38 | 118.96 | 122.1 | 671400.0 | 122.1 |
| 2020-04-28 | 117.71 | 112.13 | 113.82 | 116.21 | 871600.0 | 116.21 |
| 2020-04-27 | 113.44 | 108.53 | 109.27 | 111.29 | 916800.0 | 111.29 |
| 2020-04-24 | 109.95 | 105.06 | 109.95 | 107.65 | 925100.0 | 107.65 |
| 2020-04-23 | 112.48 | 108.54 | 110.56 | 109.33 | 544400.0 | 109.33 |
| 2020-04-22 | 114.99 | 110.82 | 112.89 | 110.95 | 364200.0 | 110.95 |
| 2020-04-21 | 116.86 | 111.25 | 113.3 | 112.39 | 918800.0 | 112.39 |
| 2020-04-20 | 124.62 | 116.87 | 118.55 | 120.0 | 697600.0 | 120.0 |
| 2020-04-17 | 122.59 | 114.69 | 114.69 | 121.51 | 722300.0 | 121.51 |
| 2020-04-16 | 115.73 | 108.38 | 115.06 | 111.32 | 805900.0 | 111.32 |
| 2020-04-15 | 116.84 | 114.32 | 116.09 | 115.34 | 651300.0 | 115.34 |
| 2020-04-14 | 121.35 | 118.18 | 119.53 | 119.72 | 506500.0 | 119.72 |
| 2020-04-13 | 118.89 | 113.29 | 117.43 | 116.59 | 630600.0 | 116.59 |
| 2020-04-09 | 120.0 | 112.71 | 112.71 | 117.04 | 968300.0 | 117.04 |
| 2020-04-08 | 111.87 | 102.98 | 103.8 | 111.38 | 688000.0 | 111.38 |
| 2020-04-07 | 111.93 | 101.79 | 104.99 | 102.87 | 971800.0 | 102.87 |
| 2020-04-06 | 99.49 | 90.87 | 94.93 | 97.5 | 672300.0 | 97.5 |
| 2020-04-03 | 97.4 | 89.73 | 95.12 | 91.1 | 515300.0 | 91.1 |
| 2020-04-02 | 96.72 | 92.03 | 93.1 | 96.02 | 433500.0 | 96.02 |
| 2020-04-01 | 98.41 | 91.47 | 98.41 | 93.0 | 965300.0 | 93.0 |
| 2020-03-31 | 104.29 | 96.32 | 98.78 | 102.0 | 1033400.0 | 102.0 |
| 2020-03-30 | 102.69 | 95.2 | 101.76 | 99.31 | 906000.0 | 99.31 |
| 2020-03-27 | 106.26 | 95.84 | 97.65 | 103.01 | 688500.0 | 103.01 |
| 2020-03-26 | 101.09 | 94.23 | 95.6 | 100.87 | 933400.0 | 100.87 |
| 2020-03-25 | 99.86 | 92.12 | 92.99 | 94.16 | 1191600.0 | 94.16 |
| 2020-03-24 | 93.23 | 87.16 | 90.58 | 92.03 | 652800.0 | 92.03 |
| 2020-03-23 | 90.31 | 78.14 | 82.92 | 85.49 | 1624000.0 | 85.49 |
| 2020-03-20 | 85.9 | 68.13 | 71.14 | 83.96 | 1767700.0 | 83.96 |
| 2020-03-19 | 81.59 | 64.23 | 76.54 | 69.95 | 2605000.0 | 69.95 |
| 2020-03-18 | 92.45 | 73.42 | 92.45 | 76.32 | 2480300.0 | 76.32 |
| 2020-03-17 | 98.84 | 94.36 | 95.86 | 98.43 | 851800.0 | 98.43 |
| 2020-03-16 | 114.69 | 92.96 | 113.53 | 94.31 | 946900.0 | 94.31 |
| 2020-03-13 | 126.33 | 120.37 | 122.14 | 124.84 | 756000.0 | 124.84 |
| 2020-03-12 | 125.47 | 110.94 | 123.4 | 117.54 | 1157800.0 | 117.54 |
| 2020-03-11 | 135.88 | 128.87 | 133.14 | 132.0 | 744900.0 | 132.0 |
| 2020-03-10 | 139.99 | 133.37 | 139.1 | 136.03 | 682500.0 | 136.03 |
| 2020-03-09 | 146.43 | 136.0 | 145.52 | 136.4 | 444500.0 | 136.4 |
| 2020-03-06 | 152.13 | 146.56 | 148.69 | 151.68 | 566500.0 | 151.68 |
| 2020-03-05 | 154.84 | 150.66 | 154.62 | 152.37 | 391600.0 | 152.37 |
| 2020-03-04 | 159.73 | 154.48 | 159.07 | 157.16 | 626900.0 | 157.16 |
| 2020-03-03 | 161.63 | 154.9 | 159.07 | 156.77 | 461500.0 | 156.77 |
| 2020-03-02 | 162.9 | 155.12 | 157.41 | 159.37 | 631500.0 | 159.37 |
| 2020-02-28 | 157.21 | 149.66 | 152.66 | 157.15 | 620800.0 | 157.15 |
| 2020-02-27 | 161.86 | 155.16 | 161.45 | 155.55 | 721300.0 | 155.55 |
| 2020-02-26 | 169.22 | 162.51 | 167.03 | 164.25 | 362900.0 | 164.25 |
| 2020-02-25 | 170.6 | 167.04 | 170.54 | 167.25 | 266700.0 | 167.25 |
| 2020-02-24 | 172.87 | 169.66 | 170.9 | 169.87 | 227800.0 | 169.87 |
| 2020-02-21 | 174.65 | 172.82 | 173.78 | 174.42 | 233500.0 | 174.42 |
| 2020-02-20 | 175.31 | 172.43 | 174.8 | 174.28 | 153600.0 | 174.28 |
| 2020-02-19 | 175.47 | 172.72 | 172.72 | 174.81 | 233600.0 | 174.81 |
| 2020-02-18 | 174.06 | 171.33 | 172.32 | 172.11 | 273900.0 | 172.11 |