| 名前 | Charles River Laboratories International Inc. Common Stock |
| ティッカー | CRL |
| 国 | United States |
| 上場年 | 2000.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 295.77 | 285.55 | 293.41 | 286.74 | 465300.0 | 286.74 |
| 2021-02-12 | 294.25 | 287.98 | 289.84 | 292.8 | 328800.0 | 292.8 |
| 2021-02-11 | 289.59 | 280.49 | 282.02 | 289.25 | 461300.0 | 289.25 |
| 2021-02-10 | 286.87 | 280.23 | 280.7 | 280.55 | 328900.0 | 280.55 |
| 2021-02-09 | 280.48 | 275.62 | 276.64 | 277.85 | 307700.0 | 277.85 |
| 2021-02-08 | 278.78 | 273.54 | 278.15 | 276.65 | 225900.0 | 276.65 |
| 2021-02-05 | 275.96 | 271.17 | 273.13 | 275.76 | 308000.0 | 275.76 |
| 2021-02-04 | 271.98 | 265.9 | 267.76 | 269.96 | 226700.0 | 269.96 |
| 2021-02-03 | 272.41 | 265.07 | 271.57 | 267.85 | 195800.0 | 267.85 |
| 2021-02-02 | 274.76 | 269.74 | 269.83 | 272.4 | 288100.0 | 272.4 |
| 2021-02-01 | 267.62 | 260.11 | 262.11 | 266.0 | 510600.0 | 266.0 |
| 2021-01-29 | 262.54 | 257.02 | 260.77 | 259.05 | 229300.0 | 259.05 |
| 2021-01-28 | 265.05 | 253.04 | 256.6 | 260.88 | 252600.0 | 260.88 |
| 2021-01-27 | 261.97 | 249.48 | 260.26 | 252.87 | 360200.0 | 252.87 |
| 2021-01-26 | 273.91 | 265.06 | 273.06 | 265.48 | 219200.0 | 265.48 |
| 2021-01-25 | 283.25 | 271.85 | 281.52 | 273.54 | 307100.0 | 273.54 |
| 2021-01-22 | 282.09 | 277.36 | 280.21 | 280.18 | 169400.0 | 280.18 |
| 2021-01-21 | 284.6 | 279.97 | 284.6 | 281.24 | 275200.0 | 281.24 |
| 2021-01-20 | 283.6 | 278.38 | 279.63 | 282.94 | 413100.0 | 282.94 |
| 2021-01-19 | 280.1 | 274.14 | 275.72 | 278.89 | 376000.0 | 278.89 |
| 2021-01-15 | 273.99 | 265.01 | 266.27 | 273.72 | 330900.0 | 273.72 |
| 2021-01-14 | 273.03 | 266.5 | 267.09 | 266.91 | 369100.0 | 266.91 |
| 2021-01-13 | 268.55 | 264.19 | 267.31 | 267.49 | 253100.0 | 267.49 |
| 2021-01-12 | 278.08 | 265.94 | 277.08 | 268.24 | 336400.0 | 268.24 |
| 2021-01-11 | 276.87 | 268.2 | 270.34 | 276.31 | 298600.0 | 276.31 |
| 2021-01-08 | 271.73 | 263.19 | 263.19 | 271.01 | 428000.0 | 271.01 |
| 2021-01-07 | 263.37 | 256.65 | 257.54 | 263.16 | 339400.0 | 263.16 |
| 2021-01-06 | 256.68 | 249.6 | 249.6 | 254.76 | 393400.0 | 254.76 |
| 2021-01-05 | 255.25 | 248.14 | 249.69 | 252.59 | 219800.0 | 252.59 |
| 2021-01-04 | 255.45 | 243.37 | 251.81 | 249.67 | 351000.0 | 249.67 |
| 2020-12-31 | 250.93 | 245.51 | 248.58 | 249.86 | 184100.0 | 249.86 |
| 2020-12-30 | 253.13 | 246.83 | 250.47 | 248.59 | 198000.0 | 248.59 |
| 2020-12-29 | 250.19 | 243.87 | 249.1 | 248.64 | 160700.0 | 248.64 |
| 2020-12-28 | 254.94 | 246.45 | 254.94 | 247.17 | 249000.0 | 247.17 |
| 2020-12-24 | 252.78 | 250.07 | 251.79 | 251.71 | 150800.0 | 251.71 |
| 2020-12-23 | 254.25 | 249.3 | 253.7 | 251.8 | 277100.0 | 251.8 |
| 2020-12-22 | 254.28 | 246.81 | 250.72 | 252.62 | 216000.0 | 252.62 |
| 2020-12-21 | 250.74 | 240.16 | 245.01 | 250.72 | 397300.0 | 250.72 |
| 2020-12-18 | 250.58 | 246.62 | 249.89 | 248.97 | 717900.0 | 248.97 |
| 2020-12-17 | 247.23 | 241.48 | 242.03 | 247.06 | 264000.0 | 247.06 |
| 2020-12-16 | 242.43 | 237.3 | 242.18 | 240.16 | 278700.0 | 240.16 |
| 2020-12-15 | 243.12 | 238.14 | 242.27 | 243.08 | 320800.0 | 243.08 |
| 2020-12-14 | 242.34 | 237.27 | 237.27 | 240.07 | 253700.0 | 240.07 |
| 2020-12-11 | 239.53 | 233.78 | 239.35 | 236.27 | 294900.0 | 236.27 |
| 2020-12-10 | 243.1 | 238.16 | 239.5 | 239.77 | 261000.0 | 239.77 |
| 2020-12-09 | 242.57 | 239.0 | 241.63 | 240.34 | 342000.0 | 240.34 |
| 2020-12-08 | 242.8 | 235.01 | 237.41 | 242.09 | 306700.0 | 242.09 |
| 2020-12-07 | 240.29 | 235.9 | 238.07 | 236.37 | 208300.0 | 236.37 |
| 2020-12-04 | 238.45 | 234.11 | 235.26 | 237.42 | 215200.0 | 237.42 |
| 2020-12-03 | 238.78 | 234.54 | 235.09 | 234.99 | 203800.0 | 234.99 |
| 2020-12-02 | 236.86 | 232.82 | 236.07 | 235.46 | 198700.0 | 235.46 |
| 2020-12-01 | 238.17 | 234.23 | 236.65 | 237.26 | 224900.0 | 237.26 |
| 2020-11-30 | 236.17 | 230.48 | 232.19 | 234.52 | 316400.0 | 234.52 |
| 2020-11-27 | 230.16 | 226.07 | 226.35 | 230.16 | 73000.0 | 230.16 |
| 2020-11-25 | 226.85 | 224.52 | 225.25 | 226.35 | 189000.0 | 226.35 |
| 2020-11-24 | 232.28 | 224.06 | 232.09 | 224.68 | 265400.0 | 224.68 |
| 2020-11-23 | 233.95 | 230.5 | 232.67 | 232.01 | 220700.0 | 232.01 |
| 2020-11-20 | 235.74 | 231.44 | 232.81 | 232.54 | 288000.0 | 232.54 |
| 2020-11-19 | 235.88 | 232.6 | 234.47 | 233.46 | 190300.0 | 233.46 |
| 2020-11-18 | 237.29 | 233.83 | 236.5 | 234.11 | 208300.0 | 234.11 |
| 2020-11-17 | 237.8 | 233.2 | 237.39 | 235.98 | 209400.0 | 235.98 |
| 2020-11-16 | 242.0 | 236.73 | 238.18 | 238.0 | 260600.0 | 238.0 |
| 2020-11-13 | 240.17 | 234.31 | 238.42 | 239.01 | 264500.0 | 239.01 |
| 2020-11-12 | 238.14 | 235.56 | 236.58 | 237.46 | 386700.0 | 237.46 |
| 2020-11-11 | 235.86 | 230.92 | 231.97 | 235.66 | 314900.0 | 235.66 |
| 2020-11-10 | 236.0 | 224.31 | 236.0 | 228.74 | 438000.0 | 228.74 |
| 2020-11-09 | 257.88 | 235.97 | 256.83 | 237.26 | 524000.0 | 237.26 |
| 2020-11-06 | 252.7 | 248.77 | 252.0 | 250.66 | 208400.0 | 250.66 |
| 2020-11-05 | 254.45 | 249.8 | 253.79 | 251.58 | 370400.0 | 251.58 |
| 2020-11-04 | 252.12 | 240.5 | 240.5 | 249.27 | 680400.0 | 249.27 |
| 2020-11-03 | 238.42 | 234.0 | 234.99 | 237.45 | 351600.0 | 237.45 |
| 2020-11-02 | 234.98 | 230.56 | 230.56 | 232.82 | 474800.0 | 232.82 |
| 2020-10-30 | 229.74 | 220.87 | 228.8 | 227.7 | 488700.0 | 227.7 |
| 2020-10-29 | 234.71 | 219.79 | 221.2 | 228.94 | 578500.0 | 228.94 |
| 2020-10-28 | 225.25 | 221.9 | 225.0 | 222.0 | 338400.0 | 222.0 |
| 2020-10-27 | 234.19 | 228.75 | 231.04 | 229.26 | 471700.0 | 229.26 |
| 2020-10-26 | 232.03 | 227.4 | 229.98 | 230.18 | 142700.0 | 230.18 |
| 2020-10-23 | 235.6 | 230.2 | 234.28 | 232.81 | 245200.0 | 232.81 |
| 2020-10-22 | 234.8 | 229.49 | 229.49 | 233.93 | 316500.0 | 233.93 |
| 2020-10-21 | 235.12 | 228.94 | 234.9 | 229.09 | 286600.0 | 229.09 |
| 2020-10-20 | 238.51 | 233.41 | 234.42 | 233.53 | 313100.0 | 233.53 |
| 2020-10-19 | 242.79 | 232.56 | 241.2 | 233.13 | 534900.0 | 233.13 |
| 2020-10-16 | 246.03 | 239.93 | 244.39 | 240.29 | 541000.0 | 240.29 |
| 2020-10-15 | 245.95 | 240.9 | 241.79 | 242.15 | 281800.0 | 242.15 |
| 2020-10-14 | 250.29 | 244.29 | 246.21 | 244.64 | 330900.0 | 244.64 |
| 2020-10-13 | 245.93 | 241.8 | 242.23 | 244.98 | 295800.0 | 244.98 |
| 2020-10-12 | 244.99 | 241.16 | 244.99 | 243.27 | 391800.0 | 243.27 |
| 2020-10-09 | 243.46 | 238.36 | 238.98 | 242.57 | 391500.0 | 242.57 |
| 2020-10-08 | 238.63 | 235.14 | 238.4 | 236.49 | 218300.0 | 236.49 |
| 2020-10-07 | 237.73 | 235.39 | 236.05 | 237.35 | 302300.0 | 237.35 |
| 2020-10-06 | 236.35 | 231.55 | 235.67 | 233.38 | 271200.0 | 233.38 |
| 2020-10-05 | 235.99 | 231.95 | 232.07 | 234.97 | 211700.0 | 234.97 |
| 2020-10-02 | 231.97 | 226.62 | 226.87 | 228.87 | 231000.0 | 228.87 |
| 2020-10-01 | 230.64 | 227.15 | 228.02 | 230.46 | 414400.0 | 230.46 |
| 2020-09-30 | 227.44 | 221.55 | 222.08 | 226.45 | 231600.0 | 226.45 |
| 2020-09-29 | 225.92 | 222.53 | 224.19 | 222.93 | 401000.0 | 222.93 |
| 2020-09-28 | 224.3 | 219.09 | 219.54 | 223.42 | 228800.0 | 223.42 |
| 2020-09-25 | 217.58 | 209.59 | 210.89 | 216.77 | 180100.0 | 216.77 |
| 2020-09-24 | 212.47 | 205.97 | 210.86 | 211.83 | 251100.0 | 211.83 |
| 2020-09-23 | 218.81 | 212.17 | 216.81 | 212.55 | 246500.0 | 212.55 |
| 2020-09-22 | 218.78 | 213.69 | 218.17 | 217.33 | 275000.0 | 217.33 |
| 2020-09-21 | 218.43 | 210.04 | 214.44 | 217.93 | 353400.0 | 217.93 |
| 2020-09-18 | 220.48 | 216.3 | 219.99 | 219.61 | 653300.0 | 219.61 |
| 2020-09-17 | 221.17 | 215.6 | 219.4 | 218.15 | 459100.0 | 218.15 |
| 2020-09-16 | 226.71 | 219.64 | 226.5 | 221.98 | 319400.0 | 221.98 |
| 2020-09-15 | 228.86 | 221.89 | 221.96 | 225.3 | 392100.0 | 225.3 |
| 2020-09-14 | 221.39 | 218.2 | 220.33 | 220.01 | 271400.0 | 220.01 |
| 2020-09-11 | 220.0 | 215.05 | 216.39 | 217.51 | 312300.0 | 217.51 |
| 2020-09-10 | 218.67 | 214.2 | 216.28 | 214.96 | 480500.0 | 214.96 |
| 2020-09-09 | 211.2 | 205.4 | 206.44 | 209.89 | 293200.0 | 209.89 |
| 2020-09-08 | 206.96 | 199.59 | 202.45 | 202.95 | 287200.0 | 202.95 |
| 2020-09-04 | 210.12 | 197.33 | 209.29 | 204.64 | 440400.0 | 204.64 |
| 2020-09-03 | 219.88 | 204.42 | 219.0 | 207.91 | 456400.0 | 207.91 |
| 2020-09-02 | 220.49 | 214.32 | 216.48 | 220.11 | 206400.0 | 220.11 |
| 2020-09-01 | 219.4 | 215.87 | 219.4 | 216.05 | 371100.0 | 216.05 |
| 2020-08-31 | 220.74 | 215.96 | 218.27 | 218.95 | 215200.0 | 218.95 |
| 2020-08-28 | 218.24 | 216.2 | 216.66 | 217.46 | 143300.0 | 217.46 |
| 2020-08-27 | 218.39 | 214.72 | 217.76 | 217.15 | 317800.0 | 217.15 |
| 2020-08-26 | 218.98 | 215.15 | 218.11 | 218.6 | 227200.0 | 218.6 |
| 2020-08-25 | 217.36 | 213.71 | 215.13 | 217.06 | 250400.0 | 217.06 |
| 2020-08-24 | 218.98 | 215.12 | 218.41 | 215.41 | 220200.0 | 215.41 |
| 2020-08-21 | 216.63 | 212.95 | 214.43 | 216.37 | 211300.0 | 216.37 |
| 2020-08-20 | 216.6 | 213.51 | 213.51 | 214.71 | 185200.0 | 214.71 |
| 2020-08-19 | 218.37 | 214.57 | 217.83 | 215.1 | 261800.0 | 215.1 |
| 2020-08-18 | 219.25 | 216.11 | 218.82 | 217.15 | 266700.0 | 217.15 |
| 2020-08-17 | 219.58 | 215.97 | 215.97 | 218.45 | 182700.0 | 218.45 |
| 2020-08-14 | 217.69 | 212.84 | 215.68 | 214.49 | 152600.0 | 214.49 |
| 2020-08-13 | 219.91 | 215.94 | 218.11 | 217.36 | 259300.0 | 217.36 |
| 2020-08-12 | 220.54 | 211.22 | 211.54 | 219.65 | 340800.0 | 219.65 |
| 2020-08-11 | 220.62 | 210.09 | 218.88 | 210.24 | 594300.0 | 210.24 |
| 2020-08-10 | 221.97 | 216.3 | 221.93 | 218.76 | 485400.0 | 218.76 |
| 2020-08-07 | 221.64 | 215.71 | 217.3 | 221.6 | 504000.0 | 221.6 |
| 2020-08-06 | 220.0 | 213.18 | 219.18 | 217.8 | 426000.0 | 217.8 |
| 2020-08-05 | 220.01 | 204.56 | 206.68 | 217.97 | 713300.0 | 217.97 |
| 2020-08-04 | 207.17 | 201.98 | 207.17 | 203.92 | 324100.0 | 203.92 |
| 2020-08-03 | 208.44 | 201.0 | 201.8 | 207.57 | 401700.0 | 207.57 |
| 2020-07-31 | 202.24 | 195.48 | 201.31 | 198.99 | 286000.0 | 198.99 |
| 2020-07-30 | 203.26 | 197.09 | 197.09 | 201.31 | 312400.0 | 201.31 |
| 2020-07-29 | 201.11 | 198.25 | 198.75 | 199.58 | 271500.0 | 199.58 |
| 2020-07-28 | 200.61 | 197.19 | 198.93 | 197.37 | 166500.0 | 197.37 |
| 2020-07-27 | 200.44 | 193.44 | 194.2 | 199.93 | 238100.0 | 199.93 |
| 2020-07-24 | 197.01 | 192.13 | 196.62 | 192.83 | 256000.0 | 192.83 |
| 2020-07-23 | 202.95 | 197.02 | 198.78 | 198.2 | 312400.0 | 198.2 |
| 2020-07-22 | 200.66 | 196.66 | 197.78 | 198.16 | 255600.0 | 198.16 |
| 2020-07-21 | 201.07 | 197.75 | 199.2 | 198.02 | 319800.0 | 198.02 |
| 2020-07-20 | 198.8 | 195.29 | 196.5 | 197.94 | 341000.0 | 197.94 |
| 2020-07-17 | 197.47 | 192.37 | 192.6 | 196.26 | 363100.0 | 196.26 |
| 2020-07-16 | 193.2 | 190.02 | 193.03 | 190.7 | 383700.0 | 190.7 |
| 2020-07-15 | 195.15 | 189.44 | 190.0 | 193.45 | 684100.0 | 193.45 |
| 2020-07-14 | 188.24 | 179.57 | 179.61 | 187.45 | 378200.0 | 187.45 |
| 2020-07-13 | 186.06 | 180.17 | 182.72 | 180.51 | 429900.0 | 180.51 |
| 2020-07-10 | 185.04 | 180.56 | 185.01 | 181.25 | 233600.0 | 181.25 |
| 2020-07-09 | 186.69 | 181.36 | 184.95 | 185.13 | 249600.0 | 185.13 |
| 2020-07-08 | 186.64 | 182.44 | 182.44 | 185.09 | 310000.0 | 185.09 |
| 2020-07-07 | 183.7 | 178.75 | 180.59 | 181.41 | 391900.0 | 181.41 |
| 2020-07-06 | 182.0 | 177.58 | 179.16 | 181.8 | 435300.0 | 181.8 |
| 2020-07-02 | 177.7 | 174.82 | 177.0 | 176.92 | 583100.0 | 176.92 |
| 2020-07-01 | 178.6 | 175.0 | 177.7 | 175.56 | 336700.0 | 175.56 |
| 2020-06-30 | 175.03 | 169.1 | 169.92 | 174.35 | 605500.0 | 174.35 |
| 2020-06-29 | 171.59 | 167.55 | 170.41 | 169.0 | 291900.0 | 169.0 |
| 2020-06-26 | 174.46 | 168.55 | 173.31 | 169.98 | 470700.0 | 169.98 |
| 2020-06-25 | 173.95 | 167.65 | 170.3 | 173.6 | 535800.0 | 173.6 |
| 2020-06-24 | 175.05 | 165.76 | 174.46 | 170.64 | 453300.0 | 170.64 |
| 2020-06-23 | 177.35 | 174.34 | 177.35 | 175.01 | 338600.0 | 175.01 |
| 2020-06-22 | 177.2 | 173.86 | 177.19 | 174.99 | 442700.0 | 174.99 |
| 2020-06-19 | 181.44 | 177.07 | 180.31 | 177.19 | 426800.0 | 177.19 |
| 2020-06-18 | 179.36 | 176.75 | 176.75 | 178.56 | 260700.0 | 178.56 |
| 2020-06-17 | 181.91 | 177.48 | 181.91 | 178.15 | 275300.0 | 178.15 |
| 2020-06-16 | 185.89 | 179.5 | 184.24 | 180.31 | 432800.0 | 180.31 |
| 2020-06-15 | 180.53 | 174.81 | 176.15 | 179.74 | 286000.0 | 179.74 |
| 2020-06-12 | 180.74 | 174.5 | 179.09 | 179.6 | 530000.0 | 179.6 |
| 2020-06-11 | 177.97 | 173.3 | 177.67 | 174.48 | 525300.0 | 174.48 |
| 2020-06-10 | 183.2 | 180.17 | 181.38 | 181.71 | 404100.0 | 181.71 |
| 2020-06-09 | 185.11 | 179.02 | 184.0 | 180.33 | 307700.0 | 180.33 |
| 2020-06-08 | 185.35 | 177.26 | 177.26 | 185.04 | 462100.0 | 185.04 |
| 2020-06-05 | 188.09 | 177.45 | 186.58 | 178.43 | 499900.0 | 178.43 |
| 2020-06-04 | 189.81 | 181.77 | 188.26 | 183.43 | 492000.0 | 183.43 |
| 2020-06-03 | 189.85 | 184.9 | 184.9 | 189.72 | 762300.0 | 189.72 |
| 2020-06-02 | 183.54 | 178.51 | 180.74 | 183.35 | 251500.0 | 183.35 |
| 2020-06-01 | 181.71 | 177.01 | 179.0 | 179.82 | 337000.0 | 179.82 |
| 2020-05-29 | 179.98 | 174.05 | 176.21 | 179.66 | 451300.0 | 179.66 |
| 2020-05-28 | 176.17 | 172.47 | 175.37 | 176.13 | 320300.0 | 176.13 |
| 2020-05-27 | 174.74 | 165.1 | 173.38 | 174.58 | 407200.0 | 174.58 |
| 2020-05-26 | 178.1 | 170.7 | 178.1 | 171.38 | 343200.0 | 171.38 |
| 2020-05-22 | 175.43 | 172.37 | 174.43 | 173.61 | 255800.0 | 173.61 |
| 2020-05-21 | 176.56 | 173.34 | 175.9 | 175.23 | 336000.0 | 175.23 |
| 2020-05-20 | 176.38 | 171.74 | 172.78 | 175.86 | 326200.0 | 175.86 |
| 2020-05-19 | 173.42 | 169.87 | 170.91 | 169.88 | 265600.0 | 169.88 |
| 2020-05-18 | 176.6 | 171.19 | 173.47 | 171.78 | 357900.0 | 171.78 |
| 2020-05-15 | 169.93 | 161.88 | 162.77 | 169.81 | 471000.0 | 169.81 |
| 2020-05-14 | 163.51 | 157.39 | 158.51 | 163.0 | 309300.0 | 163.0 |
| 2020-05-13 | 165.91 | 159.24 | 165.41 | 160.89 | 497900.0 | 160.89 |
| 2020-05-12 | 166.7 | 160.57 | 164.39 | 160.96 | 458100.0 | 160.96 |
| 2020-05-11 | 164.78 | 157.52 | 157.7 | 164.24 | 396800.0 | 164.24 |
| 2020-05-08 | 160.15 | 157.1 | 160.0 | 159.56 | 433600.0 | 159.56 |
| 2020-05-07 | 157.28 | 144.33 | 144.33 | 156.56 | 774600.0 | 156.56 |
| 2020-05-06 | 144.54 | 140.55 | 141.94 | 143.66 | 262100.0 | 143.66 |
| 2020-05-05 | 143.07 | 139.76 | 140.47 | 141.04 | 258300.0 | 141.04 |
| 2020-05-04 | 139.12 | 136.0 | 137.43 | 138.35 | 275100.0 | 138.35 |
| 2020-05-01 | 141.56 | 137.41 | 141.51 | 138.59 | 355400.0 | 138.59 |
| 2020-04-30 | 146.31 | 142.59 | 144.84 | 144.67 | 279400.0 | 144.67 |
| 2020-04-29 | 147.21 | 141.43 | 143.55 | 145.96 | 241500.0 | 145.96 |
| 2020-04-28 | 142.45 | 136.81 | 141.94 | 139.95 | 273000.0 | 139.95 |
| 2020-04-27 | 141.63 | 136.67 | 138.48 | 140.23 | 260000.0 | 140.23 |
| 2020-04-24 | 137.52 | 133.57 | 136.46 | 136.95 | 252600.0 | 136.95 |
| 2020-04-23 | 142.04 | 135.31 | 138.68 | 135.45 | 312800.0 | 135.45 |
| 2020-04-22 | 138.44 | 135.53 | 138.25 | 137.12 | 266800.0 | 137.12 |
| 2020-04-21 | 137.93 | 133.88 | 135.3 | 135.06 | 577800.0 | 135.06 |
| 2020-04-20 | 147.1 | 142.5 | 142.5 | 144.26 | 301600.0 | 144.26 |
| 2020-04-17 | 147.47 | 142.45 | 143.98 | 144.98 | 400000.0 | 144.98 |
| 2020-04-16 | 141.52 | 136.51 | 140.64 | 139.56 | 298800.0 | 139.56 |
| 2020-04-15 | 141.51 | 136.98 | 138.72 | 139.43 | 285300.0 | 139.43 |
| 2020-04-14 | 143.97 | 141.01 | 142.77 | 142.59 | 252500.0 | 142.59 |
| 2020-04-13 | 140.81 | 135.32 | 138.08 | 139.61 | 416500.0 | 139.61 |
| 2020-04-09 | 147.06 | 137.52 | 144.71 | 138.96 | 462700.0 | 138.96 |
| 2020-04-08 | 142.49 | 133.69 | 135.66 | 141.43 | 620200.0 | 141.43 |
| 2020-04-07 | 137.92 | 132.42 | 137.83 | 133.33 | 376000.0 | 133.33 |
| 2020-04-06 | 132.99 | 125.84 | 125.84 | 132.81 | 645100.0 | 132.81 |
| 2020-04-03 | 122.63 | 117.93 | 121.11 | 118.84 | 687800.0 | 118.84 |
| 2020-04-02 | 122.76 | 116.42 | 118.01 | 121.58 | 568900.0 | 121.58 |
| 2020-04-01 | 123.44 | 117.21 | 121.01 | 119.61 | 378200.0 | 119.61 |
| 2020-03-31 | 131.89 | 124.36 | 131.89 | 126.21 | 449600.0 | 126.21 |
| 2020-03-30 | 132.0 | 124.14 | 132.0 | 129.99 | 497700.0 | 129.99 |
| 2020-03-27 | 130.0 | 121.39 | 130.0 | 126.23 | 538300.0 | 126.23 |
| 2020-03-26 | 130.23 | 121.03 | 121.03 | 130.01 | 523000.0 | 130.01 |
| 2020-03-25 | 122.36 | 108.96 | 109.67 | 119.35 | 669200.0 | 119.35 |
| 2020-03-24 | 111.97 | 105.5 | 105.5 | 110.12 | 438900.0 | 110.12 |
| 2020-03-23 | 104.53 | 97.23 | 104.07 | 100.5 | 647100.0 | 100.5 |
| 2020-03-20 | 113.5 | 103.03 | 111.97 | 105.78 | 650800.0 | 105.78 |
| 2020-03-19 | 110.59 | 95.58 | 98.01 | 108.76 | 594000.0 | 108.76 |
| 2020-03-18 | 109.05 | 97.59 | 103.37 | 98.9 | 1138800.0 | 98.9 |
| 2020-03-17 | 119.04 | 99.73 | 106.1 | 112.0 | 1057600.0 | 112.0 |
| 2020-03-16 | 119.68 | 103.72 | 119.68 | 104.66 | 675100.0 | 104.66 |
| 2020-03-13 | 132.06 | 117.84 | 130.83 | 128.93 | 622400.0 | 128.93 |
| 2020-03-12 | 132.56 | 118.9 | 127.85 | 124.1 | 1128200.0 | 124.1 |
| 2020-03-11 | 143.5 | 135.58 | 143.43 | 136.6 | 564300.0 | 136.6 |
| 2020-03-10 | 149.15 | 142.1 | 146.92 | 147.33 | 613900.0 | 147.33 |
| 2020-03-09 | 148.43 | 140.0 | 148.43 | 142.81 | 554100.0 | 142.81 |
| 2020-03-06 | 158.35 | 150.97 | 157.29 | 155.09 | 482300.0 | 155.09 |
| 2020-03-05 | 165.24 | 160.48 | 164.65 | 161.63 | 370600.0 | 161.63 |
| 2020-03-04 | 168.24 | 163.59 | 164.9 | 168.0 | 484800.0 | 168.0 |
| 2020-03-03 | 167.94 | 159.76 | 165.05 | 161.51 | 373800.0 | 161.51 |
| 2020-03-02 | 164.48 | 154.19 | 156.79 | 164.3 | 790400.0 | 164.3 |
| 2020-02-28 | 157.01 | 152.55 | 153.25 | 155.57 | 773000.0 | 155.57 |
| 2020-02-27 | 164.0 | 154.48 | 158.25 | 158.39 | 673900.0 | 158.39 |
| 2020-02-26 | 164.87 | 159.88 | 162.59 | 161.05 | 412900.0 | 161.05 |
| 2020-02-25 | 168.52 | 161.04 | 167.98 | 162.46 | 606500.0 | 162.46 |
| 2020-02-24 | 168.79 | 166.04 | 167.83 | 167.51 | 412700.0 | 167.51 |
| 2020-02-21 | 174.77 | 173.06 | 174.77 | 173.64 | 313700.0 | 173.64 |
| 2020-02-20 | 178.54 | 174.2 | 177.85 | 175.43 | 242600.0 | 175.43 |
| 2020-02-19 | 179.38 | 175.74 | 176.49 | 178.34 | 309100.0 | 178.34 |
| 2020-02-18 | 176.51 | 174.35 | 175.61 | 175.92 | 315000.0 | 175.92 |