| 名前 | Burlington Stores Inc. Common Stock |
| ティッカー | BURL |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 267.13 | 263.14 | 264.71 | 263.3 | 315300.0 | 263.3 |
| 2021-02-12 | 264.85 | 260.06 | 263.97 | 262.66 | 256300.0 | 262.66 |
| 2021-02-11 | 266.73 | 261.19 | 261.19 | 265.35 | 271100.0 | 265.35 |
| 2021-02-10 | 266.06 | 258.78 | 264.95 | 259.79 | 270500.0 | 259.79 |
| 2021-02-09 | 267.06 | 262.49 | 264.43 | 263.99 | 428100.0 | 263.99 |
| 2021-02-08 | 263.96 | 256.29 | 257.09 | 263.85 | 387300.0 | 263.85 |
| 2021-02-05 | 261.17 | 255.43 | 259.11 | 255.99 | 319500.0 | 255.99 |
| 2021-02-04 | 263.4 | 254.14 | 254.57 | 256.9 | 324600.0 | 256.9 |
| 2021-02-03 | 259.93 | 252.14 | 252.14 | 252.72 | 449100.0 | 252.72 |
| 2021-02-02 | 257.38 | 250.97 | 251.76 | 252.36 | 650700.0 | 252.36 |
| 2021-02-01 | 252.42 | 244.39 | 251.59 | 248.33 | 770800.0 | 248.33 |
| 2021-01-29 | 252.51 | 243.55 | 247.54 | 248.9 | 503800.0 | 248.9 |
| 2021-01-28 | 253.2 | 237.41 | 239.44 | 250.09 | 632200.0 | 250.09 |
| 2021-01-27 | 249.61 | 234.07 | 245.18 | 236.99 | 1155300.0 | 236.99 |
| 2021-01-26 | 257.5 | 249.83 | 253.5 | 251.32 | 545200.0 | 251.32 |
| 2021-01-25 | 256.08 | 245.93 | 251.5 | 252.54 | 512900.0 | 252.54 |
| 2021-01-22 | 255.42 | 250.77 | 253.95 | 252.25 | 379900.0 | 252.25 |
| 2021-01-21 | 257.76 | 253.46 | 253.46 | 253.98 | 249600.0 | 253.98 |
| 2021-01-20 | 256.18 | 252.66 | 253.08 | 253.69 | 417900.0 | 253.69 |
| 2021-01-19 | 257.31 | 250.91 | 255.0 | 252.06 | 616400.0 | 252.06 |
| 2021-01-15 | 255.42 | 247.63 | 253.61 | 253.92 | 535600.0 | 253.92 |
| 2021-01-14 | 260.0 | 252.09 | 258.97 | 253.06 | 500800.0 | 253.06 |
| 2021-01-13 | 261.85 | 255.29 | 261.16 | 258.1 | 500900.0 | 258.1 |
| 2021-01-12 | 264.29 | 260.71 | 262.74 | 262.69 | 475900.0 | 262.69 |
| 2021-01-11 | 268.17 | 260.43 | 261.67 | 263.88 | 482600.0 | 263.88 |
| 2021-01-08 | 269.03 | 262.33 | 265.42 | 264.97 | 457900.0 | 264.97 |
| 2021-01-07 | 271.75 | 262.96 | 269.22 | 264.09 | 686600.0 | 264.09 |
| 2021-01-06 | 268.57 | 251.77 | 252.89 | 267.22 | 760900.0 | 267.22 |
| 2021-01-05 | 256.8 | 250.71 | 252.64 | 252.24 | 592300.0 | 252.24 |
| 2021-01-04 | 263.57 | 252.72 | 262.25 | 253.38 | 768300.0 | 253.38 |
| 2020-12-31 | 264.11 | 259.64 | 261.04 | 261.55 | 379700.0 | 261.55 |
| 2020-12-30 | 264.48 | 257.81 | 257.9 | 260.24 | 345900.0 | 260.24 |
| 2020-12-29 | 261.31 | 254.2 | 259.26 | 259.15 | 503900.0 | 259.15 |
| 2020-12-28 | 259.25 | 249.69 | 250.88 | 258.32 | 521200.0 | 258.32 |
| 2020-12-24 | 249.95 | 246.89 | 249.95 | 247.88 | 151200.0 | 247.88 |
| 2020-12-23 | 251.18 | 246.29 | 247.77 | 249.93 | 365700.0 | 249.93 |
| 2020-12-22 | 246.96 | 240.29 | 241.69 | 245.88 | 391500.0 | 245.88 |
| 2020-12-21 | 242.1 | 235.4 | 236.36 | 240.77 | 486000.0 | 240.77 |
| 2020-12-18 | 244.55 | 239.54 | 243.97 | 240.85 | 1001000.0 | 240.85 |
| 2020-12-17 | 245.88 | 235.0 | 235.44 | 245.16 | 714900.0 | 245.16 |
| 2020-12-16 | 239.69 | 233.83 | 237.58 | 234.49 | 294600.0 | 234.49 |
| 2020-12-15 | 237.25 | 231.53 | 231.64 | 237.1 | 433200.0 | 237.1 |
| 2020-12-14 | 235.51 | 229.53 | 231.73 | 230.51 | 404800.0 | 230.51 |
| 2020-12-11 | 235.12 | 226.68 | 231.22 | 229.51 | 600600.0 | 229.51 |
| 2020-12-10 | 239.93 | 231.98 | 236.15 | 233.1 | 681800.0 | 233.1 |
| 2020-12-09 | 238.01 | 233.21 | 233.75 | 237.4 | 633300.0 | 237.4 |
| 2020-12-08 | 233.55 | 227.64 | 227.64 | 233.34 | 718800.0 | 233.34 |
| 2020-12-07 | 233.65 | 226.36 | 228.91 | 229.99 | 410500.0 | 229.99 |
| 2020-12-04 | 231.18 | 225.07 | 229.25 | 231.08 | 551900.0 | 231.08 |
| 2020-12-03 | 232.32 | 224.78 | 226.97 | 229.25 | 441200.0 | 229.25 |
| 2020-12-02 | 227.45 | 217.52 | 219.5 | 226.23 | 659900.0 | 226.23 |
| 2020-12-01 | 222.87 | 217.54 | 221.06 | 220.58 | 1162000.0 | 220.58 |
| 2020-11-30 | 221.42 | 217.38 | 221.0 | 218.54 | 1100500.0 | 218.54 |
| 2020-11-27 | 223.56 | 218.72 | 220.76 | 221.58 | 394500.0 | 221.58 |
| 2020-11-25 | 226.56 | 220.0 | 223.83 | 222.0 | 720800.0 | 222.0 |
| 2020-11-24 | 234.25 | 223.94 | 230.0 | 225.95 | 1843400.0 | 225.95 |
| 2020-11-23 | 235.87 | 229.43 | 235.72 | 230.0 | 1023500.0 | 230.0 |
| 2020-11-20 | 240.0 | 229.84 | 240.0 | 232.53 | 764400.0 | 232.53 |
| 2020-11-19 | 237.37 | 228.52 | 230.92 | 233.09 | 748300.0 | 233.09 |
| 2020-11-18 | 239.26 | 228.13 | 229.04 | 234.62 | 916100.0 | 234.62 |
| 2020-11-17 | 228.75 | 222.53 | 227.55 | 225.02 | 1123300.0 | 225.02 |
| 2020-11-16 | 231.0 | 223.57 | 230.47 | 230.97 | 951400.0 | 230.97 |
| 2020-11-13 | 226.75 | 220.22 | 222.53 | 225.41 | 440000.0 | 225.41 |
| 2020-11-12 | 227.8 | 217.35 | 223.47 | 222.13 | 964000.0 | 222.13 |
| 2020-11-11 | 235.62 | 220.67 | 235.62 | 221.51 | 999300.0 | 221.51 |
| 2020-11-10 | 239.36 | 227.88 | 236.0 | 233.48 | 919100.0 | 233.48 |
| 2020-11-09 | 243.12 | 213.39 | 220.33 | 236.4 | 1575400.0 | 236.4 |
| 2020-11-06 | 204.58 | 198.17 | 204.58 | 200.8 | 393500.0 | 200.8 |
| 2020-11-05 | 207.4 | 201.0 | 201.75 | 204.82 | 553300.0 | 204.82 |
| 2020-11-04 | 202.05 | 195.48 | 199.66 | 198.47 | 582400.0 | 198.47 |
| 2020-11-03 | 199.61 | 194.51 | 194.72 | 197.59 | 589000.0 | 197.59 |
| 2020-11-02 | 196.1 | 190.82 | 196.1 | 192.58 | 762500.0 | 192.58 |
| 2020-10-30 | 195.88 | 190.0 | 195.17 | 193.58 | 468200.0 | 193.58 |
| 2020-10-29 | 198.09 | 193.39 | 193.81 | 196.2 | 377500.0 | 196.2 |
| 2020-10-28 | 198.59 | 192.79 | 197.66 | 195.03 | 569800.0 | 195.03 |
| 2020-10-27 | 203.3 | 198.77 | 202.55 | 200.35 | 372200.0 | 200.35 |
| 2020-10-26 | 205.8 | 197.2 | 205.17 | 200.26 | 512600.0 | 200.26 |
| 2020-10-23 | 208.19 | 198.82 | 202.47 | 208.01 | 593100.0 | 208.01 |
| 2020-10-22 | 200.9 | 194.91 | 196.27 | 200.55 | 766900.0 | 200.55 |
| 2020-10-21 | 201.14 | 195.82 | 201.05 | 195.96 | 520100.0 | 195.96 |
| 2020-10-20 | 205.19 | 200.85 | 205.19 | 200.85 | 435000.0 | 200.85 |
| 2020-10-19 | 212.8 | 202.73 | 211.86 | 203.42 | 598400.0 | 203.42 |
| 2020-10-16 | 215.84 | 210.18 | 214.57 | 210.56 | 409900.0 | 210.56 |
| 2020-10-15 | 215.6 | 204.51 | 206.89 | 213.93 | 531000.0 | 213.93 |
| 2020-10-14 | 218.48 | 209.69 | 212.43 | 210.53 | 446200.0 | 210.53 |
| 2020-10-13 | 219.45 | 211.27 | 216.2 | 212.07 | 689900.0 | 212.07 |
| 2020-10-12 | 220.56 | 216.17 | 219.14 | 216.51 | 336700.0 | 216.51 |
| 2020-10-09 | 221.64 | 217.9 | 220.25 | 218.95 | 413200.0 | 218.95 |
| 2020-10-08 | 223.5 | 217.04 | 222.37 | 218.45 | 386500.0 | 218.45 |
| 2020-10-07 | 221.13 | 214.69 | 215.44 | 219.02 | 403900.0 | 219.02 |
| 2020-10-06 | 219.15 | 211.01 | 217.79 | 211.45 | 507000.0 | 211.45 |
| 2020-10-05 | 220.78 | 214.91 | 218.86 | 217.65 | 492100.0 | 217.65 |
| 2020-10-02 | 218.6 | 204.16 | 204.47 | 216.95 | 856000.0 | 216.95 |
| 2020-10-01 | 212.55 | 206.93 | 209.28 | 208.54 | 650500.0 | 208.54 |
| 2020-09-30 | 210.55 | 203.45 | 204.53 | 206.09 | 735700.0 | 206.09 |
| 2020-09-29 | 208.61 | 201.47 | 207.27 | 204.75 | 642700.0 | 204.75 |
| 2020-09-28 | 207.44 | 202.8 | 203.06 | 206.95 | 1035200.0 | 206.95 |
| 2020-09-25 | 200.59 | 192.28 | 192.75 | 199.36 | 712500.0 | 199.36 |
| 2020-09-24 | 197.86 | 190.15 | 194.62 | 194.08 | 1113800.0 | 194.08 |
| 2020-09-23 | 209.32 | 196.45 | 207.1 | 196.97 | 940700.0 | 196.97 |
| 2020-09-22 | 210.52 | 204.76 | 207.99 | 205.68 | 1218700.0 | 205.68 |
| 2020-09-21 | 207.13 | 201.57 | 206.16 | 207.0 | 1210800.0 | 207.0 |
| 2020-09-18 | 213.55 | 208.59 | 213.18 | 209.73 | 1148400.0 | 209.73 |
| 2020-09-17 | 215.45 | 211.16 | 214.72 | 213.59 | 764400.0 | 213.59 |
| 2020-09-16 | 217.7 | 211.82 | 214.76 | 217.14 | 545800.0 | 217.14 |
| 2020-09-15 | 212.2 | 207.84 | 208.71 | 212.2 | 671100.0 | 212.2 |
| 2020-09-14 | 207.3 | 203.82 | 205.9 | 206.45 | 559400.0 | 206.45 |
| 2020-09-11 | 206.93 | 199.53 | 206.93 | 203.46 | 802000.0 | 203.46 |
| 2020-09-10 | 214.37 | 205.0 | 212.79 | 205.18 | 2017600.0 | 205.18 |
| 2020-09-09 | 215.77 | 212.07 | 214.66 | 212.19 | 1617300.0 | 212.19 |
| 2020-09-08 | 215.5 | 206.94 | 208.83 | 214.81 | 1439600.0 | 214.81 |
| 2020-09-04 | 213.38 | 208.41 | 211.02 | 211.83 | 1305700.0 | 211.83 |
| 2020-09-03 | 211.45 | 204.45 | 210.0 | 209.5 | 1421800.0 | 209.5 |
| 2020-09-02 | 211.17 | 201.57 | 202.0 | 210.84 | 1309300.0 | 210.84 |
| 2020-09-01 | 202.64 | 194.13 | 195.89 | 201.63 | 912100.0 | 201.63 |
| 2020-08-31 | 201.86 | 195.3 | 200.39 | 196.93 | 1553700.0 | 196.93 |
| 2020-08-28 | 203.3 | 195.26 | 202.14 | 202.5 | 1355900.0 | 202.5 |
| 2020-08-27 | 207.0 | 193.68 | 195.03 | 201.94 | 2042400.0 | 201.94 |
| 2020-08-26 | 196.6 | 192.8 | 194.5 | 196.43 | 1573700.0 | 196.43 |
| 2020-08-25 | 195.79 | 192.84 | 195.79 | 194.56 | 950200.0 | 194.56 |
| 2020-08-24 | 194.35 | 189.48 | 191.37 | 194.21 | 1027300.0 | 194.21 |
| 2020-08-21 | 193.31 | 191.02 | 191.87 | 192.75 | 798300.0 | 192.75 |
| 2020-08-20 | 195.28 | 189.37 | 193.7 | 191.2 | 1395400.0 | 191.2 |
| 2020-08-19 | 196.46 | 190.33 | 191.51 | 195.48 | 2153600.0 | 195.48 |
| 2020-08-18 | 203.0 | 197.46 | 202.7 | 199.95 | 1154700.0 | 199.95 |
| 2020-08-17 | 203.85 | 196.3 | 201.52 | 203.24 | 984900.0 | 203.24 |
| 2020-08-14 | 196.69 | 191.8 | 192.86 | 193.8 | 581700.0 | 193.8 |
| 2020-08-13 | 193.54 | 189.51 | 190.8 | 192.4 | 790700.0 | 192.4 |
| 2020-08-12 | 193.16 | 184.56 | 190.4 | 192.65 | 1111000.0 | 192.65 |
| 2020-08-11 | 190.98 | 182.76 | 184.07 | 189.21 | 1002400.0 | 189.21 |
| 2020-08-10 | 184.74 | 179.28 | 181.08 | 182.14 | 934200.0 | 182.14 |
| 2020-08-07 | 180.92 | 175.89 | 180.05 | 180.19 | 1055200.0 | 180.19 |
| 2020-08-06 | 184.89 | 178.03 | 183.76 | 178.57 | 954700.0 | 178.57 |
| 2020-08-05 | 186.15 | 182.28 | 184.48 | 183.62 | 886300.0 | 183.62 |
| 2020-08-04 | 188.65 | 183.46 | 186.98 | 183.48 | 750800.0 | 183.48 |
| 2020-08-03 | 190.0 | 185.72 | 187.99 | 187.5 | 661900.0 | 187.5 |
| 2020-07-31 | 189.99 | 185.38 | 187.58 | 188.0 | 713500.0 | 188.0 |
| 2020-07-30 | 188.99 | 182.67 | 184.47 | 187.51 | 770500.0 | 187.51 |
| 2020-07-29 | 187.07 | 183.36 | 183.36 | 186.55 | 652400.0 | 186.55 |
| 2020-07-28 | 185.93 | 182.23 | 183.93 | 182.27 | 429500.0 | 182.27 |
| 2020-07-27 | 186.62 | 182.67 | 186.62 | 183.72 | 548700.0 | 183.72 |
| 2020-07-24 | 189.19 | 185.97 | 186.03 | 186.92 | 547100.0 | 186.92 |
| 2020-07-23 | 191.06 | 186.34 | 189.21 | 187.52 | 558000.0 | 187.52 |
| 2020-07-22 | 190.49 | 185.64 | 188.15 | 188.53 | 573900.0 | 188.53 |
| 2020-07-21 | 190.46 | 184.59 | 189.14 | 189.53 | 704900.0 | 189.53 |
| 2020-07-20 | 193.4 | 187.4 | 191.96 | 187.77 | 717500.0 | 187.77 |
| 2020-07-17 | 195.27 | 188.9 | 190.54 | 192.61 | 954100.0 | 192.61 |
| 2020-07-16 | 191.07 | 180.49 | 180.69 | 190.14 | 1115000.0 | 190.14 |
| 2020-07-15 | 182.58 | 175.94 | 177.36 | 181.59 | 1193900.0 | 181.59 |
| 2020-07-14 | 174.89 | 168.46 | 173.49 | 171.21 | 930700.0 | 171.21 |
| 2020-07-13 | 181.3 | 174.49 | 181.17 | 175.0 | 941400.0 | 175.0 |
| 2020-07-10 | 181.91 | 176.62 | 178.18 | 178.48 | 877300.0 | 178.48 |
| 2020-07-09 | 184.75 | 174.39 | 183.53 | 178.9 | 735400.0 | 178.9 |
| 2020-07-08 | 184.57 | 178.6 | 182.0 | 183.54 | 1038900.0 | 183.54 |
| 2020-07-07 | 191.72 | 182.6 | 191.26 | 183.08 | 880800.0 | 183.08 |
| 2020-07-06 | 196.88 | 191.0 | 195.24 | 192.99 | 703500.0 | 192.99 |
| 2020-07-02 | 200.0 | 191.74 | 199.74 | 192.32 | 709100.0 | 192.32 |
| 2020-07-01 | 202.65 | 195.11 | 196.92 | 195.72 | 597000.0 | 195.72 |
| 2020-06-30 | 198.02 | 193.34 | 196.95 | 196.93 | 1082400.0 | 196.93 |
| 2020-06-29 | 200.37 | 190.96 | 195.6 | 198.03 | 1080500.0 | 198.03 |
| 2020-06-26 | 207.44 | 194.13 | 203.72 | 194.43 | 1747000.0 | 194.43 |
| 2020-06-25 | 204.86 | 199.24 | 201.78 | 204.51 | 774800.0 | 204.51 |
| 2020-06-24 | 207.72 | 199.66 | 206.12 | 203.61 | 690300.0 | 203.61 |
| 2020-06-23 | 211.86 | 206.45 | 207.15 | 209.45 | 681000.0 | 209.45 |
| 2020-06-22 | 207.0 | 201.11 | 204.73 | 204.81 | 588800.0 | 204.81 |
| 2020-06-19 | 214.0 | 204.72 | 213.34 | 206.67 | 1211900.0 | 206.67 |
| 2020-06-18 | 212.5 | 208.3 | 209.07 | 209.02 | 570000.0 | 209.02 |
| 2020-06-17 | 215.42 | 211.67 | 213.6 | 212.56 | 585300.0 | 212.56 |
| 2020-06-16 | 217.77 | 206.06 | 214.74 | 213.74 | 804300.0 | 213.74 |
| 2020-06-15 | 206.18 | 195.0 | 197.0 | 206.08 | 872300.0 | 206.08 |
| 2020-06-12 | 211.18 | 198.45 | 209.45 | 203.53 | 898500.0 | 203.53 |
| 2020-06-11 | 208.39 | 200.26 | 203.4 | 203.28 | 931000.0 | 203.28 |
| 2020-06-10 | 215.3 | 208.01 | 212.6 | 212.14 | 902500.0 | 212.14 |
| 2020-06-09 | 215.14 | 208.65 | 210.76 | 212.63 | 595900.0 | 212.63 |
| 2020-06-08 | 218.11 | 212.26 | 216.22 | 214.13 | 903300.0 | 214.13 |
| 2020-06-05 | 219.82 | 210.89 | 215.48 | 216.05 | 911500.0 | 216.05 |
| 2020-06-04 | 216.99 | 208.7 | 214.83 | 210.05 | 903800.0 | 210.05 |
| 2020-06-03 | 219.78 | 212.53 | 214.47 | 216.99 | 840700.0 | 216.99 |
| 2020-06-02 | 212.69 | 206.03 | 208.93 | 211.94 | 903800.0 | 211.94 |
| 2020-06-01 | 214.24 | 206.51 | 207.0 | 206.77 | 1211500.0 | 206.77 |
| 2020-05-29 | 214.8 | 207.0 | 212.5 | 209.67 | 1599500.0 | 209.67 |
| 2020-05-28 | 223.58 | 208.01 | 209.35 | 213.42 | 2250400.0 | 213.42 |
| 2020-05-27 | 214.52 | 204.42 | 211.0 | 210.32 | 1515800.0 | 210.32 |
| 2020-05-26 | 214.53 | 206.55 | 211.39 | 208.84 | 1413500.0 | 208.84 |
| 2020-05-22 | 202.91 | 197.18 | 197.78 | 202.35 | 822000.0 | 202.35 |
| 2020-05-21 | 203.73 | 192.38 | 193.99 | 202.38 | 2052300.0 | 202.38 |
| 2020-05-20 | 184.87 | 179.79 | 179.79 | 183.93 | 828100.0 | 183.93 |
| 2020-05-19 | 183.43 | 175.5 | 178.25 | 177.97 | 764400.0 | 177.97 |
| 2020-05-18 | 185.0 | 176.55 | 177.01 | 178.67 | 864400.0 | 178.67 |
| 2020-05-15 | 170.74 | 161.75 | 164.2 | 167.78 | 874600.0 | 167.78 |
| 2020-05-14 | 166.59 | 155.03 | 160.42 | 166.28 | 925700.0 | 166.28 |
| 2020-05-13 | 167.06 | 159.37 | 167.06 | 162.55 | 1232500.0 | 162.55 |
| 2020-05-12 | 178.22 | 167.25 | 178.12 | 167.4 | 883200.0 | 167.4 |
| 2020-05-11 | 179.29 | 174.83 | 178.03 | 176.09 | 569400.0 | 176.09 |
| 2020-05-08 | 182.07 | 177.03 | 181.69 | 179.07 | 760900.0 | 179.07 |
| 2020-05-07 | 181.74 | 178.15 | 178.81 | 178.33 | 671400.0 | 178.33 |
| 2020-05-06 | 180.8 | 174.33 | 180.33 | 175.67 | 526900.0 | 175.67 |
| 2020-05-05 | 183.24 | 178.37 | 180.06 | 178.82 | 892800.0 | 178.82 |
| 2020-05-04 | 179.18 | 174.78 | 175.59 | 178.35 | 578800.0 | 178.35 |
| 2020-05-01 | 180.04 | 175.14 | 178.83 | 179.46 | 519800.0 | 179.46 |
| 2020-04-30 | 194.11 | 182.69 | 191.23 | 182.69 | 822900.0 | 182.69 |
| 2020-04-29 | 198.45 | 188.94 | 191.03 | 194.6 | 634400.0 | 194.6 |
| 2020-04-28 | 191.59 | 186.02 | 188.31 | 186.79 | 818900.0 | 186.79 |
| 2020-04-27 | 185.27 | 174.0 | 176.47 | 182.44 | 1165500.0 | 182.44 |
| 2020-04-24 | 176.47 | 169.5 | 173.16 | 174.49 | 697000.0 | 174.49 |
| 2020-04-23 | 175.94 | 170.57 | 173.11 | 171.02 | 443200.0 | 171.02 |
| 2020-04-22 | 175.87 | 170.42 | 173.99 | 174.3 | 563600.0 | 174.3 |
| 2020-04-21 | 177.3 | 170.92 | 172.69 | 172.59 | 842500.0 | 172.59 |
| 2020-04-20 | 180.97 | 176.31 | 178.23 | 177.16 | 764200.0 | 177.16 |
| 2020-04-17 | 185.0 | 175.94 | 181.96 | 182.61 | 955500.0 | 182.61 |
| 2020-04-16 | 179.47 | 172.58 | 175.41 | 175.51 | 835700.0 | 175.51 |
| 2020-04-15 | 176.43 | 169.0 | 172.64 | 173.48 | 1427400.0 | 173.48 |
| 2020-04-14 | 178.15 | 168.33 | 171.62 | 177.18 | 2635500.0 | 177.18 |
| 2020-04-13 | 170.9 | 162.01 | 168.02 | 166.17 | 2703800.0 | 166.17 |
| 2020-04-09 | 187.85 | 175.65 | 179.86 | 176.89 | 710600.0 | 176.89 |
| 2020-04-08 | 177.98 | 166.54 | 168.64 | 175.71 | 501200.0 | 175.71 |
| 2020-04-07 | 175.88 | 163.72 | 170.4 | 166.75 | 940900.0 | 166.75 |
| 2020-04-06 | 159.83 | 146.13 | 148.66 | 159.21 | 1312400.0 | 159.21 |
| 2020-04-03 | 144.76 | 137.65 | 143.87 | 140.56 | 868700.0 | 140.56 |
| 2020-04-02 | 151.59 | 141.09 | 144.83 | 145.44 | 813500.0 | 145.44 |
| 2020-04-01 | 156.0 | 142.27 | 154.37 | 146.0 | 787800.0 | 146.0 |
| 2020-03-31 | 164.6 | 157.68 | 162.77 | 158.46 | 877000.0 | 158.46 |
| 2020-03-30 | 164.56 | 152.97 | 155.87 | 162.53 | 801000.0 | 162.53 |
| 2020-03-27 | 163.37 | 153.36 | 162.56 | 155.83 | 1125600.0 | 155.83 |
| 2020-03-26 | 169.76 | 160.3 | 165.0 | 169.76 | 1322700.0 | 169.76 |
| 2020-03-25 | 178.98 | 155.41 | 158.58 | 162.0 | 1450300.0 | 162.0 |
| 2020-03-24 | 156.29 | 139.6 | 139.6 | 154.54 | 1648400.0 | 154.54 |
| 2020-03-23 | 139.74 | 126.93 | 136.53 | 134.6 | 983300.0 | 134.6 |
| 2020-03-20 | 147.25 | 130.54 | 132.91 | 138.01 | 1951200.0 | 138.01 |
| 2020-03-19 | 138.6 | 105.67 | 118.08 | 130.51 | 2303500.0 | 130.51 |
| 2020-03-18 | 126.02 | 106.39 | 125.03 | 120.45 | 2736900.0 | 120.45 |
| 2020-03-17 | 143.61 | 121.79 | 133.36 | 139.45 | 2044800.0 | 139.45 |
| 2020-03-16 | 166.35 | 131.03 | 166.35 | 131.78 | 1829700.0 | 131.78 |
| 2020-03-13 | 193.48 | 172.99 | 190.0 | 187.8 | 1421700.0 | 187.8 |
| 2020-03-12 | 185.98 | 173.89 | 181.96 | 182.31 | 1419500.0 | 182.31 |
| 2020-03-11 | 207.84 | 194.86 | 203.7 | 195.43 | 1321700.0 | 195.43 |
| 2020-03-10 | 207.41 | 193.91 | 205.15 | 207.17 | 1551600.0 | 207.17 |
| 2020-03-09 | 209.1 | 198.95 | 202.7 | 201.56 | 1074700.0 | 201.56 |
| 2020-03-06 | 217.37 | 208.86 | 213.46 | 214.23 | 1548000.0 | 214.23 |
| 2020-03-05 | 227.7 | 216.79 | 216.79 | 218.46 | 1908400.0 | 218.46 |
| 2020-03-04 | 219.37 | 211.83 | 217.55 | 219.37 | 1296900.0 | 219.37 |
| 2020-03-03 | 223.04 | 213.0 | 218.25 | 215.45 | 746800.0 | 215.45 |
| 2020-03-02 | 219.23 | 210.32 | 217.17 | 218.41 | 853200.0 | 218.41 |
| 2020-02-28 | 220.41 | 210.69 | 215.42 | 216.26 | 1089300.0 | 216.26 |
| 2020-02-27 | 230.56 | 221.14 | 229.22 | 221.24 | 1009200.0 | 221.24 |
| 2020-02-26 | 241.46 | 233.95 | 236.93 | 233.97 | 839000.0 | 233.97 |
| 2020-02-25 | 240.98 | 234.42 | 238.96 | 235.24 | 1008900.0 | 235.24 |
| 2020-02-24 | 238.87 | 234.47 | 237.09 | 238.16 | 634400.0 | 238.16 |
| 2020-02-21 | 246.75 | 240.14 | 245.22 | 241.31 | 454700.0 | 241.31 |
| 2020-02-20 | 250.89 | 243.12 | 250.0 | 245.8 | 492100.0 | 245.8 |
| 2020-02-19 | 249.29 | 247.19 | 247.33 | 248.09 | 275200.0 | 248.09 |
| 2020-02-18 | 248.89 | 245.52 | 245.52 | 246.97 | 362600.0 | 246.97 |