| 名前 | F5 Networks Inc. Common Stock |
| ティッカー | FFIV |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 213.8 | 207.66 | 210.0 | 208.35 | 669300.0 | 208.35 |
| 2021-02-12 | 210.83 | 206.51 | 207.56 | 210.62 | 427200.0 | 210.62 |
| 2021-02-11 | 208.33 | 203.42 | 207.26 | 206.27 | 541100.0 | 206.27 |
| 2021-02-10 | 207.93 | 203.84 | 205.38 | 206.75 | 634800.0 | 206.75 |
| 2021-02-09 | 206.27 | 203.29 | 204.98 | 205.34 | 487000.0 | 205.34 |
| 2021-02-08 | 205.86 | 200.0 | 200.0 | 205.79 | 451100.0 | 205.79 |
| 2021-02-05 | 201.27 | 196.82 | 199.08 | 199.14 | 525500.0 | 199.14 |
| 2021-02-04 | 199.16 | 194.59 | 195.28 | 199.08 | 737000.0 | 199.08 |
| 2021-02-03 | 196.26 | 192.44 | 194.69 | 194.91 | 482700.0 | 194.91 |
| 2021-02-02 | 195.36 | 190.64 | 193.3 | 194.19 | 812600.0 | 194.19 |
| 2021-02-01 | 198.64 | 194.13 | 195.57 | 196.35 | 904900.0 | 196.35 |
| 2021-01-29 | 202.27 | 195.56 | 201.17 | 195.95 | 701400.0 | 195.95 |
| 2021-01-28 | 203.91 | 198.2 | 203.9 | 201.35 | 666200.0 | 201.35 |
| 2021-01-27 | 208.55 | 196.38 | 203.5 | 201.22 | 3259400.0 | 201.22 |
| 2021-01-26 | 210.56 | 204.22 | 208.42 | 208.56 | 1827100.0 | 208.56 |
| 2021-01-25 | 211.01 | 203.85 | 209.46 | 207.25 | 1197700.0 | 207.25 |
| 2021-01-22 | 204.55 | 198.52 | 199.2 | 204.32 | 833900.0 | 204.32 |
| 2021-01-21 | 201.07 | 197.97 | 199.03 | 201.0 | 671700.0 | 201.0 |
| 2021-01-20 | 199.8 | 197.47 | 198.75 | 198.65 | 731800.0 | 198.65 |
| 2021-01-19 | 198.67 | 195.2 | 195.4 | 196.8 | 739800.0 | 196.8 |
| 2021-01-15 | 195.87 | 190.27 | 192.57 | 195.1 | 513500.0 | 195.1 |
| 2021-01-14 | 198.07 | 192.5 | 193.81 | 193.43 | 519400.0 | 193.43 |
| 2021-01-13 | 191.9 | 189.36 | 191.46 | 191.71 | 482500.0 | 191.71 |
| 2021-01-12 | 193.43 | 189.83 | 190.03 | 192.97 | 406300.0 | 192.97 |
| 2021-01-11 | 193.41 | 186.95 | 189.35 | 190.35 | 452700.0 | 190.35 |
| 2021-01-08 | 200.57 | 189.02 | 193.72 | 191.24 | 1806500.0 | 191.24 |
| 2021-01-07 | 180.89 | 178.06 | 178.2 | 180.1 | 1041800.0 | 180.1 |
| 2021-01-06 | 180.71 | 175.55 | 177.57 | 178.58 | 601300.0 | 178.58 |
| 2021-01-05 | 177.87 | 173.95 | 176.0 | 177.25 | 633500.0 | 177.25 |
| 2021-01-04 | 176.88 | 173.41 | 176.0 | 175.85 | 436700.0 | 175.85 |
| 2020-12-31 | 176.38 | 175.0 | 176.32 | 175.94 | 366600.0 | 175.94 |
| 2020-12-30 | 177.4 | 175.38 | 176.0 | 175.66 | 300000.0 | 175.66 |
| 2020-12-29 | 178.09 | 173.88 | 177.96 | 175.09 | 320900.0 | 175.09 |
| 2020-12-28 | 177.68 | 175.66 | 176.98 | 176.44 | 331300.0 | 176.44 |
| 2020-12-24 | 176.8 | 174.31 | 176.8 | 175.61 | 120500.0 | 175.61 |
| 2020-12-23 | 177.08 | 175.28 | 176.98 | 175.86 | 298500.0 | 175.86 |
| 2020-12-22 | 176.67 | 173.82 | 174.57 | 175.64 | 468000.0 | 175.64 |
| 2020-12-21 | 174.86 | 170.0 | 172.64 | 174.29 | 581800.0 | 174.29 |
| 2020-12-18 | 175.73 | 172.55 | 174.12 | 175.23 | 1526100.0 | 175.23 |
| 2020-12-17 | 175.0 | 171.52 | 174.38 | 174.5 | 529500.0 | 174.5 |
| 2020-12-16 | 175.34 | 173.07 | 174.67 | 173.26 | 607700.0 | 173.26 |
| 2020-12-15 | 175.59 | 168.47 | 172.81 | 174.55 | 937500.0 | 174.55 |
| 2020-12-14 | 174.22 | 170.52 | 173.23 | 171.2 | 738600.0 | 171.2 |
| 2020-12-11 | 173.34 | 169.3 | 170.1 | 172.39 | 590400.0 | 172.39 |
| 2020-12-10 | 172.05 | 167.05 | 168.64 | 171.41 | 414500.0 | 171.41 |
| 2020-12-09 | 171.38 | 169.11 | 169.92 | 170.58 | 946000.0 | 170.58 |
| 2020-12-08 | 171.5 | 167.65 | 167.81 | 170.0 | 556700.0 | 170.0 |
| 2020-12-07 | 168.75 | 165.02 | 165.52 | 168.57 | 563700.0 | 168.57 |
| 2020-12-04 | 166.32 | 162.07 | 162.67 | 166.07 | 412300.0 | 166.07 |
| 2020-12-03 | 164.29 | 161.02 | 163.42 | 162.55 | 585900.0 | 162.55 |
| 2020-12-02 | 165.14 | 163.26 | 163.9 | 164.26 | 323700.0 | 164.26 |
| 2020-12-01 | 165.33 | 162.84 | 165.31 | 163.94 | 545100.0 | 163.94 |
| 2020-11-30 | 164.61 | 160.85 | 163.63 | 162.81 | 993100.0 | 162.81 |
| 2020-11-27 | 164.8 | 162.99 | 164.63 | 164.55 | 270700.0 | 164.55 |
| 2020-11-25 | 167.0 | 163.33 | 166.91 | 164.75 | 581500.0 | 164.75 |
| 2020-11-24 | 166.32 | 162.48 | 163.9 | 164.84 | 658000.0 | 164.84 |
| 2020-11-23 | 162.46 | 160.0 | 161.22 | 162.2 | 662600.0 | 162.2 |
| 2020-11-20 | 162.46 | 158.01 | 159.89 | 161.11 | 730300.0 | 161.11 |
| 2020-11-19 | 160.81 | 156.3 | 156.83 | 160.2 | 1244300.0 | 160.2 |
| 2020-11-18 | 161.48 | 155.33 | 161.48 | 155.43 | 667800.0 | 155.43 |
| 2020-11-17 | 162.45 | 159.27 | 161.1 | 162.09 | 624500.0 | 162.09 |
| 2020-11-16 | 166.67 | 162.15 | 163.0 | 162.99 | 808900.0 | 162.99 |
| 2020-11-13 | 160.1 | 158.33 | 158.73 | 159.46 | 592400.0 | 159.46 |
| 2020-11-12 | 161.04 | 156.55 | 161.04 | 157.12 | 467500.0 | 157.12 |
| 2020-11-11 | 161.36 | 156.86 | 157.31 | 159.66 | 846200.0 | 159.66 |
| 2020-11-10 | 158.7 | 153.12 | 154.92 | 157.91 | 1491200.0 | 157.91 |
| 2020-11-09 | 162.5 | 150.55 | 161.0 | 154.97 | 2187000.0 | 154.97 |
| 2020-11-06 | 144.62 | 139.73 | 140.95 | 144.37 | 1016500.0 | 144.37 |
| 2020-11-05 | 141.8 | 134.48 | 134.87 | 140.85 | 993800.0 | 140.85 |
| 2020-11-04 | 136.76 | 133.68 | 136.21 | 134.0 | 615700.0 | 134.0 |
| 2020-11-03 | 136.8 | 131.46 | 131.76 | 135.93 | 660400.0 | 135.93 |
| 2020-11-02 | 134.29 | 129.43 | 132.39 | 131.23 | 1056400.0 | 131.23 |
| 2020-10-30 | 133.57 | 131.35 | 132.42 | 132.94 | 1112300.0 | 132.94 |
| 2020-10-29 | 134.29 | 131.39 | 134.01 | 133.57 | 938300.0 | 133.57 |
| 2020-10-28 | 136.39 | 133.06 | 134.95 | 134.22 | 1753000.0 | 134.22 |
| 2020-10-27 | 139.79 | 130.66 | 131.99 | 136.26 | 2650400.0 | 136.26 |
| 2020-10-26 | 127.53 | 122.25 | 126.67 | 125.57 | 1691000.0 | 125.57 |
| 2020-10-23 | 131.12 | 127.37 | 130.6 | 128.36 | 844700.0 | 128.36 |
| 2020-10-22 | 127.77 | 125.19 | 127.47 | 127.33 | 805200.0 | 127.33 |
| 2020-10-21 | 130.61 | 127.12 | 129.6 | 127.43 | 831100.0 | 127.43 |
| 2020-10-20 | 133.82 | 128.73 | 133.52 | 129.27 | 706200.0 | 129.27 |
| 2020-10-19 | 134.18 | 132.01 | 132.94 | 132.28 | 491100.0 | 132.28 |
| 2020-10-16 | 134.09 | 130.68 | 132.02 | 132.7 | 772700.0 | 132.7 |
| 2020-10-15 | 132.65 | 127.42 | 127.52 | 132.27 | 824100.0 | 132.27 |
| 2020-10-14 | 129.53 | 126.75 | 126.75 | 129.11 | 669300.0 | 129.11 |
| 2020-10-13 | 128.6 | 126.05 | 128.08 | 126.53 | 608300.0 | 126.53 |
| 2020-10-12 | 128.96 | 125.84 | 127.83 | 128.75 | 635600.0 | 128.75 |
| 2020-10-09 | 128.74 | 125.56 | 128.43 | 127.56 | 532400.0 | 127.56 |
| 2020-10-08 | 128.96 | 127.42 | 128.09 | 128.06 | 650200.0 | 128.06 |
| 2020-10-07 | 128.38 | 126.57 | 127.07 | 127.63 | 561000.0 | 127.63 |
| 2020-10-06 | 128.2 | 125.09 | 126.38 | 125.42 | 512500.0 | 125.42 |
| 2020-10-05 | 125.45 | 123.49 | 123.87 | 125.37 | 762700.0 | 125.37 |
| 2020-10-02 | 123.38 | 121.77 | 122.41 | 122.5 | 471100.0 | 122.5 |
| 2020-10-01 | 123.86 | 122.19 | 123.38 | 123.07 | 450300.0 | 123.07 |
| 2020-09-30 | 124.65 | 122.31 | 124.03 | 122.77 | 665500.0 | 122.77 |
| 2020-09-29 | 125.03 | 122.48 | 122.99 | 124.01 | 731900.0 | 124.01 |
| 2020-09-28 | 123.49 | 121.54 | 121.77 | 123.37 | 592000.0 | 123.37 |
| 2020-09-25 | 120.61 | 118.0 | 118.48 | 119.99 | 476500.0 | 119.99 |
| 2020-09-24 | 119.71 | 117.65 | 117.89 | 118.91 | 718000.0 | 118.91 |
| 2020-09-23 | 122.11 | 118.45 | 121.22 | 118.87 | 653100.0 | 118.87 |
| 2020-09-22 | 120.42 | 117.16 | 118.67 | 120.35 | 619600.0 | 120.35 |
| 2020-09-21 | 119.29 | 116.79 | 119.29 | 117.77 | 793200.0 | 117.77 |
| 2020-09-18 | 123.09 | 120.11 | 122.67 | 120.84 | 1101600.0 | 120.84 |
| 2020-09-17 | 124.58 | 120.12 | 121.29 | 123.26 | 710900.0 | 123.26 |
| 2020-09-16 | 124.37 | 121.64 | 122.04 | 123.53 | 637300.0 | 123.53 |
| 2020-09-15 | 123.07 | 121.35 | 122.52 | 121.49 | 507500.0 | 121.49 |
| 2020-09-14 | 122.28 | 120.49 | 121.0 | 121.64 | 519700.0 | 121.64 |
| 2020-09-11 | 122.04 | 118.91 | 120.92 | 119.99 | 456600.0 | 119.99 |
| 2020-09-10 | 124.37 | 119.84 | 123.52 | 120.04 | 446300.0 | 120.04 |
| 2020-09-09 | 124.19 | 121.77 | 123.7 | 123.3 | 511000.0 | 123.3 |
| 2020-09-08 | 126.2 | 121.89 | 125.34 | 122.14 | 609100.0 | 122.14 |
| 2020-09-04 | 129.25 | 125.92 | 129.0 | 127.14 | 479100.0 | 127.14 |
| 2020-09-03 | 131.1 | 126.74 | 129.91 | 128.68 | 665900.0 | 128.68 |
| 2020-09-02 | 133.7 | 130.9 | 131.55 | 132.61 | 631800.0 | 132.61 |
| 2020-09-01 | 132.25 | 129.13 | 131.24 | 131.1 | 571500.0 | 131.1 |
| 2020-08-31 | 132.86 | 129.8 | 131.61 | 132.33 | 817200.0 | 132.33 |
| 2020-08-28 | 131.34 | 129.33 | 129.5 | 130.27 | 521700.0 | 130.27 |
| 2020-08-27 | 133.95 | 127.9 | 133.34 | 128.76 | 1102300.0 | 128.76 |
| 2020-08-26 | 135.63 | 133.15 | 133.22 | 133.81 | 681800.0 | 133.81 |
| 2020-08-25 | 136.31 | 133.41 | 135.66 | 133.75 | 423700.0 | 133.75 |
| 2020-08-24 | 137.38 | 135.67 | 136.39 | 136.19 | 478200.0 | 136.19 |
| 2020-08-21 | 135.57 | 133.34 | 133.84 | 135.32 | 1280100.0 | 135.32 |
| 2020-08-20 | 135.36 | 133.27 | 133.76 | 134.34 | 617900.0 | 134.34 |
| 2020-08-19 | 135.98 | 134.36 | 134.93 | 134.68 | 370000.0 | 134.68 |
| 2020-08-18 | 135.34 | 133.86 | 135.07 | 134.53 | 517700.0 | 134.53 |
| 2020-08-17 | 136.82 | 134.31 | 136.46 | 134.81 | 542700.0 | 134.81 |
| 2020-08-14 | 136.89 | 135.07 | 136.4 | 136.05 | 641500.0 | 136.05 |
| 2020-08-13 | 138.99 | 136.17 | 138.15 | 136.89 | 752100.0 | 136.89 |
| 2020-08-12 | 139.19 | 136.3 | 138.11 | 138.29 | 565400.0 | 138.29 |
| 2020-08-11 | 140.71 | 137.15 | 139.86 | 137.75 | 595600.0 | 137.75 |
| 2020-08-10 | 140.85 | 138.03 | 140.59 | 139.62 | 563000.0 | 139.62 |
| 2020-08-07 | 141.75 | 139.96 | 141.0 | 140.58 | 687100.0 | 140.58 |
| 2020-08-06 | 141.86 | 140.0 | 140.0 | 141.34 | 594100.0 | 141.34 |
| 2020-08-05 | 140.93 | 138.37 | 140.16 | 140.79 | 725400.0 | 140.79 |
| 2020-08-04 | 141.33 | 138.58 | 138.91 | 140.68 | 827700.0 | 140.68 |
| 2020-08-03 | 139.42 | 135.3 | 135.3 | 139.05 | 993100.0 | 139.05 |
| 2020-07-31 | 136.35 | 133.54 | 136.19 | 135.9 | 1263500.0 | 135.9 |
| 2020-07-30 | 137.15 | 134.65 | 136.52 | 135.0 | 830300.0 | 135.0 |
| 2020-07-29 | 140.81 | 136.57 | 138.3 | 137.74 | 1436500.0 | 137.74 |
| 2020-07-28 | 145.34 | 136.37 | 144.75 | 137.97 | 3898700.0 | 137.97 |
| 2020-07-27 | 154.21 | 149.89 | 152.88 | 151.24 | 1416900.0 | 151.24 |
| 2020-07-24 | 155.28 | 151.48 | 154.21 | 152.34 | 675700.0 | 152.34 |
| 2020-07-23 | 156.36 | 154.07 | 155.0 | 154.71 | 636200.0 | 154.71 |
| 2020-07-22 | 155.63 | 153.17 | 153.94 | 154.84 | 504000.0 | 154.84 |
| 2020-07-21 | 155.81 | 151.94 | 152.46 | 154.36 | 965500.0 | 154.36 |
| 2020-07-20 | 153.84 | 150.4 | 150.4 | 152.37 | 691300.0 | 152.37 |
| 2020-07-17 | 150.0 | 146.45 | 147.75 | 149.43 | 1816700.0 | 149.43 |
| 2020-07-16 | 147.58 | 145.45 | 146.2 | 147.44 | 523200.0 | 147.44 |
| 2020-07-15 | 149.22 | 144.64 | 147.6 | 146.93 | 926100.0 | 146.93 |
| 2020-07-14 | 143.97 | 140.17 | 141.0 | 143.91 | 648700.0 | 143.91 |
| 2020-07-13 | 144.8 | 139.93 | 143.21 | 140.26 | 966700.0 | 140.26 |
| 2020-07-10 | 144.86 | 141.32 | 144.46 | 142.52 | 596100.0 | 142.52 |
| 2020-07-09 | 145.0 | 137.79 | 139.51 | 144.82 | 1726000.0 | 144.82 |
| 2020-07-08 | 135.83 | 132.94 | 134.9 | 134.16 | 902000.0 | 134.16 |
| 2020-07-07 | 139.61 | 133.94 | 138.68 | 134.29 | 1017900.0 | 134.29 |
| 2020-07-06 | 140.6 | 138.06 | 139.93 | 139.7 | 545800.0 | 139.7 |
| 2020-07-02 | 140.07 | 137.92 | 138.63 | 138.52 | 525200.0 | 138.52 |
| 2020-07-01 | 140.28 | 137.17 | 139.76 | 137.31 | 562000.0 | 137.31 |
| 2020-06-30 | 139.96 | 137.57 | 137.91 | 139.48 | 612500.0 | 139.48 |
| 2020-06-29 | 141.27 | 136.63 | 140.86 | 137.41 | 907600.0 | 137.41 |
| 2020-06-26 | 141.69 | 133.93 | 133.93 | 140.12 | 2089300.0 | 140.12 |
| 2020-06-25 | 135.35 | 132.1 | 135.35 | 134.86 | 654500.0 | 134.86 |
| 2020-06-24 | 135.97 | 133.48 | 134.74 | 135.01 | 1164200.0 | 135.01 |
| 2020-06-23 | 138.76 | 135.96 | 137.66 | 136.36 | 505700.0 | 136.36 |
| 2020-06-22 | 139.05 | 134.59 | 135.85 | 136.9 | 1135500.0 | 136.9 |
| 2020-06-19 | 141.2 | 134.47 | 140.21 | 136.65 | 1064600.0 | 136.65 |
| 2020-06-18 | 140.15 | 138.34 | 140.15 | 138.58 | 533300.0 | 138.58 |
| 2020-06-17 | 142.6 | 140.04 | 142.6 | 140.19 | 596600.0 | 140.19 |
| 2020-06-16 | 145.2 | 140.02 | 144.64 | 141.78 | 715500.0 | 141.78 |
| 2020-06-15 | 141.25 | 136.35 | 137.32 | 140.0 | 457700.0 | 140.0 |
| 2020-06-12 | 142.64 | 137.54 | 140.61 | 140.32 | 544600.0 | 140.32 |
| 2020-06-11 | 144.03 | 137.46 | 144.03 | 137.51 | 778100.0 | 137.51 |
| 2020-06-10 | 147.83 | 142.63 | 144.76 | 146.02 | 700400.0 | 146.02 |
| 2020-06-09 | 146.0 | 143.82 | 145.74 | 143.92 | 387500.0 | 143.92 |
| 2020-06-08 | 147.64 | 144.84 | 145.86 | 146.28 | 536700.0 | 146.28 |
| 2020-06-05 | 146.95 | 143.72 | 144.11 | 145.14 | 456100.0 | 145.14 |
| 2020-06-04 | 146.09 | 141.22 | 146.09 | 142.89 | 935900.0 | 142.89 |
| 2020-06-03 | 147.43 | 145.45 | 145.92 | 146.09 | 550400.0 | 146.09 |
| 2020-06-02 | 147.37 | 144.49 | 146.63 | 146.54 | 589700.0 | 146.54 |
| 2020-06-01 | 146.48 | 142.42 | 144.74 | 145.82 | 710100.0 | 145.82 |
| 2020-05-29 | 145.14 | 140.81 | 143.53 | 144.92 | 922500.0 | 144.92 |
| 2020-05-28 | 146.0 | 142.21 | 145.47 | 142.25 | 783200.0 | 142.25 |
| 2020-05-27 | 145.39 | 139.19 | 139.93 | 145.27 | 994600.0 | 145.27 |
| 2020-05-26 | 141.76 | 138.01 | 141.14 | 139.11 | 807600.0 | 139.11 |
| 2020-05-22 | 137.59 | 134.93 | 136.96 | 137.31 | 880900.0 | 137.31 |
| 2020-05-21 | 140.7 | 137.06 | 140.33 | 137.14 | 490200.0 | 137.14 |
| 2020-05-20 | 142.27 | 139.75 | 139.97 | 140.38 | 567000.0 | 140.38 |
| 2020-05-19 | 141.97 | 138.77 | 141.81 | 138.93 | 532000.0 | 138.93 |
| 2020-05-18 | 142.65 | 140.44 | 141.51 | 141.17 | 630000.0 | 141.17 |
| 2020-05-15 | 140.71 | 135.8 | 136.86 | 138.73 | 1552100.0 | 138.73 |
| 2020-05-14 | 138.0 | 135.06 | 136.0 | 137.12 | 727800.0 | 137.12 |
| 2020-05-13 | 140.98 | 136.1 | 139.43 | 137.03 | 701200.0 | 137.03 |
| 2020-05-12 | 149.38 | 140.41 | 148.7 | 140.41 | 965000.0 | 140.41 |
| 2020-05-11 | 149.29 | 147.21 | 148.19 | 148.47 | 614300.0 | 148.47 |
| 2020-05-08 | 149.1 | 143.43 | 143.84 | 149.02 | 846800.0 | 149.02 |
| 2020-05-07 | 143.89 | 141.39 | 142.17 | 142.71 | 582300.0 | 142.71 |
| 2020-05-06 | 143.03 | 136.88 | 137.27 | 141.8 | 1068400.0 | 141.8 |
| 2020-05-05 | 137.35 | 135.64 | 135.73 | 136.52 | 939700.0 | 136.52 |
| 2020-05-04 | 135.49 | 132.06 | 132.14 | 135.4 | 850000.0 | 135.4 |
| 2020-05-01 | 137.98 | 134.24 | 134.43 | 135.3 | 874200.0 | 135.3 |
| 2020-04-30 | 143.39 | 139.15 | 141.78 | 139.26 | 1027000.0 | 139.26 |
| 2020-04-29 | 145.88 | 141.59 | 141.99 | 142.69 | 1561300.0 | 142.69 |
| 2020-04-28 | 153.56 | 140.1 | 147.85 | 140.86 | 4579400.0 | 140.86 |
| 2020-04-27 | 132.24 | 127.5 | 128.4 | 130.92 | 1392300.0 | 130.92 |
| 2020-04-24 | 127.56 | 124.02 | 124.99 | 127.32 | 843800.0 | 127.32 |
| 2020-04-23 | 125.56 | 122.6 | 122.98 | 124.02 | 889600.0 | 124.02 |
| 2020-04-22 | 124.0 | 120.09 | 122.35 | 123.21 | 655300.0 | 123.21 |
| 2020-04-21 | 121.22 | 118.62 | 121.02 | 119.84 | 676400.0 | 119.84 |
| 2020-04-20 | 124.49 | 120.51 | 120.78 | 122.66 | 856300.0 | 122.66 |
| 2020-04-17 | 128.12 | 123.22 | 125.11 | 124.11 | 2128300.0 | 124.11 |
| 2020-04-16 | 123.17 | 117.87 | 119.3 | 122.32 | 784800.0 | 122.32 |
| 2020-04-15 | 121.82 | 119.94 | 120.37 | 120.42 | 571100.0 | 120.42 |
| 2020-04-14 | 124.24 | 121.73 | 121.73 | 122.98 | 765600.0 | 122.98 |
| 2020-04-13 | 125.24 | 120.25 | 123.83 | 120.7 | 691700.0 | 120.7 |
| 2020-04-09 | 127.0 | 122.0 | 122.72 | 125.39 | 873100.0 | 125.39 |
| 2020-04-08 | 121.67 | 117.28 | 118.73 | 120.9 | 648800.0 | 120.9 |
| 2020-04-07 | 119.87 | 115.15 | 115.99 | 116.76 | 1291000.0 | 116.76 |
| 2020-04-06 | 113.92 | 109.05 | 110.52 | 112.69 | 952300.0 | 112.69 |
| 2020-04-03 | 108.42 | 104.69 | 104.69 | 107.3 | 745500.0 | 107.3 |
| 2020-04-02 | 108.27 | 102.91 | 102.99 | 107.12 | 930900.0 | 107.12 |
| 2020-04-01 | 104.75 | 101.42 | 103.78 | 103.73 | 666000.0 | 103.73 |
| 2020-03-31 | 111.48 | 106.17 | 109.32 | 106.63 | 692700.0 | 106.63 |
| 2020-03-30 | 113.1 | 107.63 | 111.71 | 109.81 | 782000.0 | 109.81 |
| 2020-03-27 | 113.91 | 105.6 | 109.94 | 110.8 | 926400.0 | 110.8 |
| 2020-03-26 | 115.35 | 104.02 | 105.18 | 114.05 | 1043700.0 | 114.05 |
| 2020-03-25 | 108.3 | 99.79 | 103.43 | 105.29 | 1121700.0 | 105.29 |
| 2020-03-24 | 104.38 | 96.77 | 101.91 | 102.71 | 1313400.0 | 102.71 |
| 2020-03-23 | 105.36 | 97.63 | 100.77 | 98.65 | 1101100.0 | 98.65 |
| 2020-03-20 | 104.99 | 96.68 | 99.49 | 100.14 | 1193600.0 | 100.14 |
| 2020-03-19 | 101.24 | 86.51 | 89.06 | 98.33 | 1127800.0 | 98.33 |
| 2020-03-18 | 93.83 | 79.78 | 88.75 | 90.55 | 1137900.0 | 90.55 |
| 2020-03-17 | 97.58 | 87.16 | 97.34 | 93.13 | 1267400.0 | 93.13 |
| 2020-03-16 | 100.06 | 94.24 | 95.17 | 95.66 | 907200.0 | 95.66 |
| 2020-03-13 | 105.78 | 98.19 | 103.22 | 105.7 | 1397900.0 | 105.7 |
| 2020-03-12 | 104.56 | 96.61 | 101.09 | 98.33 | 1193200.0 | 98.33 |
| 2020-03-11 | 115.59 | 107.18 | 114.73 | 107.8 | 1027700.0 | 107.8 |
| 2020-03-10 | 118.04 | 111.78 | 114.58 | 117.88 | 1108700.0 | 117.88 |
| 2020-03-09 | 119.64 | 110.33 | 114.0 | 111.69 | 1284600.0 | 111.69 |
| 2020-03-06 | 120.5 | 115.45 | 115.78 | 119.64 | 1134400.0 | 119.64 |
| 2020-03-05 | 121.58 | 117.24 | 119.77 | 118.8 | 959400.0 | 118.8 |
| 2020-03-04 | 122.56 | 115.09 | 118.12 | 122.4 | 1252900.0 | 122.4 |
| 2020-03-03 | 121.8 | 114.25 | 119.6 | 116.13 | 947000.0 | 116.13 |
| 2020-03-02 | 121.47 | 115.15 | 119.89 | 120.04 | 1189200.0 | 120.04 |
| 2020-02-28 | 122.97 | 117.82 | 120.52 | 119.95 | 1175400.0 | 119.95 |
| 2020-02-27 | 128.05 | 122.0 | 124.33 | 122.8 | 910400.0 | 122.8 |
| 2020-02-26 | 129.38 | 126.06 | 127.97 | 126.45 | 609300.0 | 126.45 |
| 2020-02-25 | 131.24 | 125.02 | 131.24 | 126.79 | 941800.0 | 126.79 |
| 2020-02-24 | 131.63 | 129.0 | 129.52 | 130.26 | 856800.0 | 130.26 |
| 2020-02-21 | 133.43 | 130.68 | 132.16 | 133.36 | 601800.0 | 133.36 |
| 2020-02-20 | 133.08 | 129.27 | 129.5 | 132.85 | 653100.0 | 132.85 |
| 2020-02-19 | 130.41 | 127.66 | 127.93 | 129.75 | 592700.0 | 129.75 |
| 2020-02-18 | 128.31 | 126.89 | 127.32 | 127.7 | 645500.0 | 127.7 |