| 名前 | BeiGene Ltd. American Depositary Shares |
| ティッカー | BGNE |
| 国 | Cayman Islands |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 388.97 | 376.46 | 379.03 | 382.12 | 387000.0 | 382.12 |
| 2021-02-12 | 382.45 | 373.24 | 375.88 | 380.78 | 127300.0 | 380.78 |
| 2021-02-11 | 381.79 | 374.66 | 377.09 | 377.04 | 151000.0 | 377.04 |
| 2021-02-10 | 386.11 | 370.55 | 373.58 | 377.1 | 320000.0 | 377.1 |
| 2021-02-09 | 372.0 | 365.3 | 367.2 | 370.87 | 215100.0 | 370.87 |
| 2021-02-08 | 375.99 | 364.64 | 372.65 | 369.05 | 246000.0 | 369.05 |
| 2021-02-05 | 373.41 | 366.97 | 371.67 | 371.89 | 163300.0 | 371.89 |
| 2021-02-04 | 371.53 | 363.34 | 365.21 | 371.53 | 182900.0 | 371.53 |
| 2021-02-03 | 367.88 | 351.79 | 351.79 | 364.47 | 307200.0 | 364.47 |
| 2021-02-02 | 352.98 | 338.39 | 347.72 | 352.05 | 208500.0 | 352.05 |
| 2021-02-01 | 351.68 | 333.68 | 335.0 | 347.01 | 489200.0 | 347.01 |
| 2021-01-29 | 334.89 | 315.7 | 332.0 | 320.0 | 425500.0 | 320.0 |
| 2021-01-28 | 328.78 | 313.25 | 323.0 | 318.38 | 353700.0 | 318.38 |
| 2021-01-27 | 351.11 | 315.98 | 350.0 | 320.71 | 693400.0 | 320.71 |
| 2021-01-26 | 368.99 | 355.74 | 365.0 | 358.34 | 429200.0 | 358.34 |
| 2021-01-25 | 382.2 | 374.56 | 374.56 | 376.91 | 319100.0 | 376.91 |
| 2021-01-22 | 376.45 | 364.01 | 364.37 | 374.5 | 292800.0 | 374.5 |
| 2021-01-21 | 362.89 | 349.62 | 362.7 | 356.99 | 239200.0 | 356.99 |
| 2021-01-20 | 371.36 | 357.86 | 357.99 | 362.8 | 322900.0 | 362.8 |
| 2021-01-19 | 359.96 | 348.02 | 350.0 | 356.68 | 337000.0 | 356.68 |
| 2021-01-15 | 345.98 | 331.45 | 339.26 | 345.0 | 502400.0 | 345.0 |
| 2021-01-14 | 345.85 | 319.15 | 319.15 | 335.96 | 477100.0 | 335.96 |
| 2021-01-13 | 312.55 | 295.2 | 298.0 | 310.14 | 544300.0 | 310.14 |
| 2021-01-12 | 306.5 | 284.74 | 304.01 | 288.93 | 737400.0 | 288.93 |
| 2021-01-11 | 284.71 | 273.02 | 280.91 | 278.92 | 165200.0 | 278.92 |
| 2021-01-08 | 280.78 | 263.26 | 264.74 | 279.25 | 284000.0 | 279.25 |
| 2021-01-07 | 262.23 | 254.0 | 260.44 | 260.64 | 357600.0 | 260.64 |
| 2021-01-06 | 278.0 | 260.17 | 265.73 | 262.26 | 471600.0 | 262.26 |
| 2021-01-05 | 269.22 | 261.54 | 261.54 | 268.88 | 258300.0 | 268.88 |
| 2021-01-04 | 263.26 | 255.42 | 256.12 | 261.01 | 321900.0 | 261.01 |
| 2020-12-31 | 263.66 | 250.57 | 258.0 | 258.39 | 207200.0 | 258.39 |
| 2020-12-30 | 257.71 | 249.25 | 251.0 | 255.0 | 238100.0 | 255.0 |
| 2020-12-29 | 255.39 | 244.09 | 250.66 | 245.0 | 323200.0 | 245.0 |
| 2020-12-28 | 266.75 | 248.99 | 266.0 | 252.64 | 270500.0 | 252.64 |
| 2020-12-24 | 266.8 | 259.57 | 263.04 | 263.72 | 78000.0 | 263.72 |
| 2020-12-23 | 266.37 | 256.58 | 263.79 | 263.86 | 161600.0 | 263.86 |
| 2020-12-22 | 264.5 | 258.29 | 260.97 | 261.44 | 132200.0 | 261.44 |
| 2020-12-21 | 262.95 | 253.65 | 253.99 | 261.42 | 192200.0 | 261.42 |
| 2020-12-18 | 269.5 | 255.86 | 267.0 | 257.28 | 511800.0 | 257.28 |
| 2020-12-17 | 265.79 | 248.34 | 250.33 | 260.47 | 535600.0 | 260.47 |
| 2020-12-16 | 254.72 | 241.45 | 253.03 | 247.63 | 603100.0 | 247.63 |
| 2020-12-15 | 241.85 | 230.04 | 231.2 | 239.24 | 539900.0 | 239.24 |
| 2020-12-14 | 232.69 | 224.74 | 226.8 | 228.06 | 730300.0 | 228.06 |
| 2020-12-11 | 231.5 | 225.97 | 228.3 | 228.25 | 488100.0 | 228.25 |
| 2020-12-10 | 228.66 | 220.5 | 223.99 | 227.95 | 657400.0 | 227.95 |
| 2020-12-09 | 229.23 | 219.2 | 228.43 | 222.45 | 399100.0 | 222.45 |
| 2020-12-08 | 229.5 | 221.38 | 223.29 | 228.09 | 466900.0 | 228.09 |
| 2020-12-07 | 228.0 | 221.51 | 228.0 | 223.61 | 349900.0 | 223.61 |
| 2020-12-04 | 228.64 | 220.64 | 222.57 | 222.88 | 639300.0 | 222.88 |
| 2020-12-03 | 231.9 | 220.1 | 228.22 | 221.31 | 648400.0 | 221.31 |
| 2020-12-02 | 233.27 | 224.82 | 228.7 | 227.0 | 1285800.0 | 227.0 |
| 2020-12-01 | 262.5 | 243.54 | 260.01 | 246.49 | 486900.0 | 246.49 |
| 2020-11-30 | 286.04 | 253.03 | 282.88 | 255.69 | 5213400.0 | 255.69 |
| 2020-11-27 | 288.01 | 266.7 | 266.7 | 285.89 | 346600.0 | 285.89 |
| 2020-11-25 | 268.53 | 253.5 | 255.05 | 264.16 | 285200.0 | 264.16 |
| 2020-11-24 | 270.88 | 256.0 | 270.87 | 256.18 | 385400.0 | 256.18 |
| 2020-11-23 | 284.69 | 268.18 | 283.16 | 273.78 | 463700.0 | 273.78 |
| 2020-11-20 | 285.82 | 281.26 | 284.01 | 284.17 | 115900.0 | 284.17 |
| 2020-11-19 | 289.05 | 278.76 | 288.71 | 281.91 | 256100.0 | 281.91 |
| 2020-11-18 | 288.73 | 280.01 | 283.19 | 283.72 | 145600.0 | 283.72 |
| 2020-11-17 | 288.76 | 274.2 | 277.61 | 284.33 | 174400.0 | 284.33 |
| 2020-11-16 | 283.83 | 266.98 | 279.0 | 279.96 | 273200.0 | 279.96 |
| 2020-11-13 | 293.14 | 276.69 | 293.14 | 278.05 | 261400.0 | 278.05 |
| 2020-11-12 | 290.49 | 281.63 | 286.55 | 283.65 | 158000.0 | 283.65 |
| 2020-11-11 | 290.79 | 279.87 | 284.77 | 285.0 | 150700.0 | 285.0 |
| 2020-11-10 | 283.14 | 275.62 | 278.0 | 282.51 | 274600.0 | 282.51 |
| 2020-11-09 | 290.52 | 276.22 | 288.0 | 280.0 | 470800.0 | 280.0 |
| 2020-11-06 | 295.98 | 277.94 | 285.01 | 293.45 | 543900.0 | 293.45 |
| 2020-11-05 | 306.87 | 299.54 | 306.86 | 300.0 | 457400.0 | 300.0 |
| 2020-11-04 | 317.82 | 301.89 | 302.08 | 304.3 | 223000.0 | 304.3 |
| 2020-11-03 | 307.5 | 299.09 | 300.41 | 300.0 | 172300.0 | 300.0 |
| 2020-11-02 | 300.24 | 287.64 | 297.96 | 299.0 | 216200.0 | 299.0 |
| 2020-10-30 | 297.81 | 287.35 | 293.78 | 296.52 | 253700.0 | 296.52 |
| 2020-10-29 | 301.87 | 298.39 | 299.48 | 299.5 | 146000.0 | 299.5 |
| 2020-10-28 | 302.02 | 296.1 | 301.52 | 299.24 | 120700.0 | 299.24 |
| 2020-10-27 | 307.46 | 296.25 | 298.21 | 301.53 | 208700.0 | 301.53 |
| 2020-10-26 | 303.96 | 295.27 | 298.03 | 301.28 | 88300.0 | 301.28 |
| 2020-10-23 | 304.97 | 291.01 | 302.5 | 299.0 | 239000.0 | 299.0 |
| 2020-10-22 | 308.11 | 296.95 | 301.65 | 303.79 | 238100.0 | 303.79 |
| 2020-10-21 | 305.41 | 300.0 | 300.0 | 302.57 | 154400.0 | 302.57 |
| 2020-10-20 | 303.22 | 298.0 | 301.52 | 299.9 | 191900.0 | 299.9 |
| 2020-10-19 | 320.0 | 298.01 | 319.5 | 301.52 | 181500.0 | 301.52 |
| 2020-10-16 | 322.98 | 301.84 | 303.99 | 316.61 | 173100.0 | 316.61 |
| 2020-10-15 | 306.57 | 297.58 | 300.73 | 304.07 | 143300.0 | 304.07 |
| 2020-10-14 | 309.08 | 301.28 | 305.64 | 303.93 | 277900.0 | 303.93 |
| 2020-10-13 | 310.02 | 302.18 | 310.02 | 303.23 | 602700.0 | 303.23 |
| 2020-10-12 | 318.29 | 307.2 | 313.13 | 307.55 | 165000.0 | 307.55 |
| 2020-10-09 | 313.69 | 302.62 | 304.95 | 312.66 | 196100.0 | 312.66 |
| 2020-10-08 | 305.59 | 295.22 | 300.38 | 301.49 | 126400.0 | 301.49 |
| 2020-10-07 | 299.25 | 286.29 | 298.74 | 297.55 | 487700.0 | 297.55 |
| 2020-10-06 | 307.54 | 295.48 | 306.0 | 295.87 | 216000.0 | 295.87 |
| 2020-10-05 | 313.12 | 287.11 | 288.0 | 306.04 | 450100.0 | 306.04 |
| 2020-10-02 | 286.61 | 281.47 | 282.69 | 283.28 | 132300.0 | 283.28 |
| 2020-10-01 | 287.6 | 282.12 | 287.52 | 285.2 | 253400.0 | 285.2 |
| 2020-09-30 | 287.74 | 280.4 | 280.4 | 286.44 | 180700.0 | 286.44 |
| 2020-09-29 | 284.45 | 272.3 | 279.77 | 281.46 | 233600.0 | 281.46 |
| 2020-09-28 | 283.0 | 277.51 | 282.55 | 280.65 | 230900.0 | 280.65 |
| 2020-09-25 | 282.4 | 274.47 | 277.35 | 282.4 | 246200.0 | 282.4 |
| 2020-09-24 | 279.8 | 270.25 | 274.57 | 276.57 | 244300.0 | 276.57 |
| 2020-09-23 | 275.79 | 268.59 | 269.21 | 274.68 | 171100.0 | 274.68 |
| 2020-09-22 | 269.48 | 263.72 | 268.81 | 268.8 | 100500.0 | 268.8 |
| 2020-09-21 | 271.7 | 264.78 | 268.17 | 271.07 | 229200.0 | 271.07 |
| 2020-09-18 | 275.34 | 262.87 | 267.62 | 273.96 | 491700.0 | 273.96 |
| 2020-09-17 | 263.24 | 247.67 | 252.73 | 262.62 | 410600.0 | 262.62 |
| 2020-09-16 | 258.48 | 253.27 | 256.01 | 255.13 | 286000.0 | 255.13 |
| 2020-09-15 | 257.87 | 250.96 | 251.25 | 255.44 | 270900.0 | 255.44 |
| 2020-09-14 | 252.59 | 246.69 | 248.57 | 250.17 | 183600.0 | 250.17 |
| 2020-09-11 | 251.0 | 235.74 | 239.99 | 249.59 | 286900.0 | 249.59 |
| 2020-09-10 | 242.56 | 236.94 | 240.79 | 238.25 | 224300.0 | 238.25 |
| 2020-09-09 | 241.0 | 230.67 | 234.61 | 240.23 | 171400.0 | 240.23 |
| 2020-09-08 | 238.54 | 226.13 | 236.37 | 237.16 | 331500.0 | 237.16 |
| 2020-09-04 | 241.54 | 230.34 | 237.57 | 240.17 | 222600.0 | 240.17 |
| 2020-09-03 | 236.06 | 231.04 | 234.36 | 232.75 | 220700.0 | 232.75 |
| 2020-09-02 | 235.53 | 223.77 | 231.93 | 234.94 | 344000.0 | 234.94 |
| 2020-09-01 | 240.18 | 230.0 | 239.92 | 236.3 | 272600.0 | 236.3 |
| 2020-08-31 | 242.95 | 236.54 | 238.92 | 241.57 | 192200.0 | 241.57 |
| 2020-08-28 | 245.39 | 239.64 | 244.34 | 242.96 | 174900.0 | 242.96 |
| 2020-08-27 | 254.6 | 242.22 | 254.6 | 244.55 | 180400.0 | 244.55 |
| 2020-08-26 | 254.29 | 245.5 | 251.58 | 249.26 | 128000.0 | 249.26 |
| 2020-08-25 | 254.6 | 238.04 | 240.87 | 250.84 | 312200.0 | 250.84 |
| 2020-08-24 | 242.55 | 235.09 | 240.89 | 237.39 | 280500.0 | 237.39 |
| 2020-08-21 | 243.48 | 235.8 | 235.8 | 240.52 | 287500.0 | 240.52 |
| 2020-08-20 | 237.95 | 229.6 | 230.08 | 235.33 | 201100.0 | 235.33 |
| 2020-08-19 | 237.32 | 231.33 | 232.0 | 234.83 | 243900.0 | 234.83 |
| 2020-08-18 | 236.27 | 223.06 | 223.06 | 231.96 | 303600.0 | 231.96 |
| 2020-08-17 | 228.93 | 211.99 | 212.34 | 223.49 | 263900.0 | 223.49 |
| 2020-08-14 | 214.32 | 209.05 | 213.16 | 210.72 | 114300.0 | 210.72 |
| 2020-08-13 | 216.5 | 210.24 | 210.52 | 215.38 | 119600.0 | 215.38 |
| 2020-08-12 | 214.29 | 208.51 | 210.49 | 213.23 | 151100.0 | 213.23 |
| 2020-08-11 | 214.79 | 209.02 | 209.78 | 209.45 | 210100.0 | 209.45 |
| 2020-08-10 | 217.0 | 207.96 | 215.17 | 209.39 | 268200.0 | 209.39 |
| 2020-08-07 | 226.56 | 218.44 | 218.44 | 220.5 | 203700.0 | 220.5 |
| 2020-08-06 | 227.32 | 218.05 | 225.28 | 224.06 | 145500.0 | 224.06 |
| 2020-08-05 | 227.26 | 218.56 | 223.19 | 227.01 | 275800.0 | 227.01 |
| 2020-08-04 | 226.01 | 216.02 | 223.18 | 222.65 | 227100.0 | 222.65 |
| 2020-08-03 | 225.49 | 212.53 | 212.53 | 221.67 | 435300.0 | 221.67 |
| 2020-07-31 | 210.52 | 205.29 | 207.02 | 209.0 | 191800.0 | 209.0 |
| 2020-07-30 | 208.62 | 204.17 | 208.62 | 207.34 | 236200.0 | 207.34 |
| 2020-07-29 | 215.9 | 207.46 | 214.81 | 208.5 | 376000.0 | 208.5 |
| 2020-07-28 | 224.39 | 213.72 | 223.5 | 214.75 | 272000.0 | 214.75 |
| 2020-07-27 | 227.89 | 221.61 | 224.0 | 224.0 | 223600.0 | 224.0 |
| 2020-07-24 | 226.37 | 217.34 | 226.06 | 224.44 | 267400.0 | 224.44 |
| 2020-07-23 | 241.84 | 230.56 | 240.48 | 233.05 | 282600.0 | 233.05 |
| 2020-07-22 | 248.0 | 234.66 | 246.47 | 235.9 | 381600.0 | 235.9 |
| 2020-07-21 | 256.01 | 247.61 | 254.0 | 248.19 | 349500.0 | 248.19 |
| 2020-07-20 | 254.8 | 248.01 | 248.73 | 253.95 | 401800.0 | 253.95 |
| 2020-07-17 | 250.34 | 233.05 | 236.29 | 248.67 | 570500.0 | 248.67 |
| 2020-07-16 | 232.57 | 220.54 | 221.62 | 231.59 | 304400.0 | 231.59 |
| 2020-07-15 | 247.37 | 230.97 | 243.04 | 239.31 | 581200.0 | 239.31 |
| 2020-07-14 | 238.74 | 218.67 | 220.02 | 236.95 | 854400.0 | 236.95 |
| 2020-07-13 | 223.53 | 205.26 | 205.51 | 213.01 | 995700.0 | 213.01 |
| 2020-07-10 | 200.46 | 192.01 | 199.9 | 196.03 | 211400.0 | 196.03 |
| 2020-07-09 | 205.0 | 193.11 | 204.32 | 199.81 | 280400.0 | 199.81 |
| 2020-07-08 | 204.29 | 195.98 | 199.12 | 204.1 | 254200.0 | 204.1 |
| 2020-07-07 | 200.39 | 195.33 | 195.33 | 196.59 | 287100.0 | 196.59 |
| 2020-07-06 | 198.94 | 195.01 | 196.63 | 196.72 | 245700.0 | 196.72 |
| 2020-07-02 | 196.04 | 189.07 | 193.1 | 195.86 | 251500.0 | 195.86 |
| 2020-07-01 | 192.85 | 186.52 | 186.52 | 189.18 | 240200.0 | 189.18 |
| 2020-06-30 | 188.94 | 181.17 | 185.93 | 188.4 | 267500.0 | 188.4 |
| 2020-06-29 | 193.74 | 186.95 | 192.46 | 189.2 | 344100.0 | 189.2 |
| 2020-06-26 | 201.0 | 192.28 | 200.0 | 195.41 | 374600.0 | 195.41 |
| 2020-06-25 | 194.98 | 184.63 | 184.63 | 194.74 | 226400.0 | 194.74 |
| 2020-06-24 | 189.88 | 185.17 | 187.0 | 186.15 | 193900.0 | 186.15 |
| 2020-06-23 | 188.7 | 183.35 | 185.0 | 187.45 | 209200.0 | 187.45 |
| 2020-06-22 | 184.11 | 179.02 | 182.1 | 183.48 | 144900.0 | 183.48 |
| 2020-06-19 | 182.9 | 175.45 | 180.0 | 182.67 | 311900.0 | 182.67 |
| 2020-06-18 | 179.59 | 174.1 | 174.1 | 177.4 | 113900.0 | 177.4 |
| 2020-06-17 | 178.42 | 173.21 | 174.32 | 174.43 | 142200.0 | 174.43 |
| 2020-06-16 | 179.96 | 172.51 | 172.73 | 173.23 | 219100.0 | 173.23 |
| 2020-06-15 | 172.4 | 159.57 | 160.59 | 171.49 | 173000.0 | 171.49 |
| 2020-06-12 | 164.06 | 155.16 | 163.49 | 163.92 | 181800.0 | 163.92 |
| 2020-06-11 | 168.45 | 163.01 | 167.02 | 163.22 | 150400.0 | 163.22 |
| 2020-06-10 | 175.27 | 171.77 | 173.0 | 171.87 | 138500.0 | 171.87 |
| 2020-06-09 | 174.42 | 168.82 | 172.66 | 172.63 | 79300.0 | 172.63 |
| 2020-06-08 | 174.22 | 169.48 | 170.84 | 172.88 | 183000.0 | 172.88 |
| 2020-06-05 | 175.84 | 170.11 | 174.0 | 172.03 | 247700.0 | 172.03 |
| 2020-06-04 | 173.36 | 167.13 | 167.83 | 171.51 | 215000.0 | 171.51 |
| 2020-06-03 | 169.79 | 165.75 | 169.04 | 169.04 | 164900.0 | 169.04 |
| 2020-06-02 | 169.35 | 165.3 | 168.0 | 168.33 | 207300.0 | 168.33 |
| 2020-06-01 | 169.85 | 164.41 | 164.62 | 168.04 | 177600.0 | 168.04 |
| 2020-05-29 | 167.58 | 158.61 | 162.7 | 165.54 | 524100.0 | 165.54 |
| 2020-05-28 | 164.43 | 160.23 | 162.0 | 162.36 | 219900.0 | 162.36 |
| 2020-05-27 | 163.59 | 157.03 | 163.02 | 160.91 | 242100.0 | 160.91 |
| 2020-05-26 | 164.38 | 159.69 | 161.0 | 163.9 | 333800.0 | 163.9 |
| 2020-05-22 | 163.23 | 157.77 | 162.4 | 159.12 | 382700.0 | 159.12 |
| 2020-05-21 | 167.33 | 159.66 | 159.74 | 164.6 | 243400.0 | 164.6 |
| 2020-05-20 | 171.26 | 163.36 | 170.78 | 165.8 | 275800.0 | 165.8 |
| 2020-05-19 | 171.4 | 166.23 | 166.44 | 168.82 | 275900.0 | 168.82 |
| 2020-05-18 | 169.13 | 165.47 | 168.0 | 166.25 | 263800.0 | 166.25 |
| 2020-05-15 | 166.64 | 160.01 | 160.01 | 166.26 | 304100.0 | 166.26 |
| 2020-05-14 | 163.46 | 157.67 | 160.14 | 163.24 | 249700.0 | 163.24 |
| 2020-05-13 | 163.0 | 157.46 | 159.46 | 160.27 | 313900.0 | 160.27 |
| 2020-05-12 | 166.23 | 157.29 | 160.62 | 158.38 | 231400.0 | 158.38 |
| 2020-05-11 | 165.09 | 156.8 | 156.8 | 163.26 | 277800.0 | 163.26 |
| 2020-05-08 | 159.9 | 154.52 | 155.99 | 156.81 | 253200.0 | 156.81 |
| 2020-05-07 | 153.44 | 143.41 | 145.45 | 153.42 | 302300.0 | 153.42 |
| 2020-05-06 | 146.01 | 142.35 | 143.72 | 144.38 | 161600.0 | 144.38 |
| 2020-05-05 | 145.9 | 138.0 | 138.27 | 143.5 | 259300.0 | 143.5 |
| 2020-05-04 | 140.88 | 136.48 | 140.21 | 137.5 | 257600.0 | 137.5 |
| 2020-05-01 | 150.99 | 140.0 | 150.99 | 140.21 | 228100.0 | 140.21 |
| 2020-04-30 | 162.81 | 151.58 | 160.05 | 152.83 | 179700.0 | 152.83 |
| 2020-04-29 | 165.01 | 161.0 | 162.3 | 161.62 | 192000.0 | 161.62 |
| 2020-04-28 | 165.71 | 162.52 | 165.0 | 163.12 | 223000.0 | 163.12 |
| 2020-04-27 | 165.0 | 162.0 | 162.0 | 165.0 | 235200.0 | 165.0 |
| 2020-04-24 | 163.28 | 159.5 | 162.12 | 160.2 | 112000.0 | 160.2 |
| 2020-04-23 | 164.73 | 159.17 | 161.08 | 161.0 | 173100.0 | 161.0 |
| 2020-04-22 | 163.0 | 159.05 | 160.16 | 160.68 | 166400.0 | 160.68 |
| 2020-04-21 | 160.52 | 155.58 | 159.51 | 158.53 | 100400.0 | 158.53 |
| 2020-04-20 | 165.63 | 154.78 | 157.42 | 161.03 | 152000.0 | 161.03 |
| 2020-04-17 | 160.0 | 154.3 | 160.0 | 157.43 | 232400.0 | 157.43 |
| 2020-04-16 | 160.5 | 154.36 | 157.25 | 156.88 | 282800.0 | 156.88 |
| 2020-04-15 | 157.41 | 149.51 | 157.0 | 156.16 | 265600.0 | 156.16 |
| 2020-04-14 | 158.64 | 149.24 | 150.38 | 158.35 | 203400.0 | 158.35 |
| 2020-04-13 | 153.0 | 145.18 | 151.5 | 148.51 | 142000.0 | 148.51 |
| 2020-04-09 | 150.9 | 140.94 | 140.94 | 150.4 | 196800.0 | 150.4 |
| 2020-04-08 | 141.35 | 135.78 | 138.0 | 140.4 | 210800.0 | 140.4 |
| 2020-04-07 | 145.0 | 135.11 | 145.0 | 136.04 | 265400.0 | 136.04 |
| 2020-04-06 | 147.0 | 142.24 | 142.24 | 144.26 | 204400.0 | 144.26 |
| 2020-04-03 | 139.98 | 134.9 | 135.61 | 139.98 | 183000.0 | 139.98 |
| 2020-04-02 | 136.72 | 124.26 | 125.79 | 136.36 | 487700.0 | 136.36 |
| 2020-04-01 | 126.48 | 122.26 | 123.95 | 123.9 | 273200.0 | 123.9 |
| 2020-03-31 | 126.65 | 122.52 | 124.31 | 123.11 | 356900.0 | 123.11 |
| 2020-03-30 | 127.9 | 122.39 | 127.89 | 125.39 | 234300.0 | 125.39 |
| 2020-03-27 | 129.0 | 123.14 | 125.4 | 125.52 | 362100.0 | 125.52 |
| 2020-03-26 | 127.37 | 122.27 | 122.43 | 126.29 | 486500.0 | 126.29 |
| 2020-03-25 | 128.95 | 118.55 | 126.0 | 121.84 | 903300.0 | 121.84 |
| 2020-03-24 | 134.79 | 127.42 | 132.0 | 129.27 | 381100.0 | 129.27 |
| 2020-03-23 | 132.18 | 122.99 | 127.75 | 127.8 | 408900.0 | 127.8 |
| 2020-03-20 | 149.61 | 121.19 | 147.02 | 126.0 | 2350900.0 | 126.0 |
| 2020-03-19 | 155.86 | 146.78 | 155.86 | 148.37 | 465300.0 | 148.37 |
| 2020-03-18 | 155.97 | 141.53 | 149.27 | 155.93 | 428100.0 | 155.93 |
| 2020-03-17 | 158.83 | 135.78 | 135.78 | 158.8 | 387200.0 | 158.8 |
| 2020-03-16 | 144.0 | 129.43 | 135.0 | 140.0 | 569300.0 | 140.0 |
| 2020-03-13 | 150.74 | 136.48 | 150.0 | 144.6 | 458900.0 | 144.6 |
| 2020-03-12 | 143.26 | 136.46 | 140.01 | 137.83 | 524900.0 | 137.83 |
| 2020-03-11 | 155.6 | 143.41 | 153.35 | 145.69 | 524500.0 | 145.69 |
| 2020-03-10 | 156.48 | 150.54 | 156.22 | 156.27 | 458800.0 | 156.27 |
| 2020-03-09 | 154.53 | 140.0 | 146.91 | 153.07 | 567500.0 | 153.07 |
| 2020-03-06 | 159.07 | 151.79 | 151.79 | 153.31 | 345200.0 | 153.31 |
| 2020-03-05 | 157.75 | 154.0 | 155.38 | 155.67 | 331800.0 | 155.67 |
| 2020-03-04 | 159.38 | 155.58 | 156.13 | 157.89 | 283500.0 | 157.89 |
| 2020-03-03 | 164.06 | 153.43 | 164.06 | 154.63 | 757300.0 | 154.63 |
| 2020-03-02 | 164.13 | 156.44 | 159.94 | 164.06 | 533100.0 | 164.06 |
| 2020-02-28 | 158.35 | 151.0 | 152.1 | 158.35 | 446700.0 | 158.35 |
| 2020-02-27 | 158.72 | 151.9 | 155.5 | 154.99 | 337900.0 | 154.99 |
| 2020-02-26 | 162.57 | 156.57 | 158.58 | 158.04 | 277500.0 | 158.04 |
| 2020-02-25 | 166.0 | 157.53 | 165.58 | 158.58 | 419000.0 | 158.58 |
| 2020-02-24 | 165.51 | 160.62 | 164.93 | 163.96 | 433000.0 | 163.96 |
| 2020-02-21 | 170.01 | 165.55 | 170.0 | 169.54 | 287500.0 | 169.54 |
| 2020-02-20 | 173.11 | 170.03 | 171.97 | 171.0 | 375100.0 | 171.0 |
| 2020-02-19 | 173.98 | 170.58 | 171.73 | 173.19 | 237300.0 | 173.19 |
| 2020-02-18 | 171.99 | 169.23 | 171.61 | 170.79 | 259000.0 | 170.79 |