| 名前 | IDEXX Laboratories Inc. Common Stock |
| ティッカー | IDXX |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 548.58 | 531.19 | 545.0 | 538.16 | 406200.0 | 538.16 |
| 2021-02-12 | 545.85 | 528.0 | 530.74 | 544.08 | 325000.0 | 544.08 |
| 2021-02-11 | 529.45 | 515.18 | 519.3 | 528.47 | 411800.0 | 528.47 |
| 2021-02-10 | 521.49 | 505.31 | 509.26 | 516.54 | 540900.0 | 516.54 |
| 2021-02-09 | 506.28 | 493.3 | 497.31 | 505.05 | 442200.0 | 505.05 |
| 2021-02-08 | 510.25 | 491.44 | 504.31 | 495.76 | 427600.0 | 495.76 |
| 2021-02-05 | 506.0 | 495.01 | 496.29 | 502.64 | 299200.0 | 502.64 |
| 2021-02-04 | 495.12 | 486.03 | 487.91 | 494.0 | 440600.0 | 494.0 |
| 2021-02-03 | 507.63 | 484.15 | 504.17 | 485.36 | 605200.0 | 485.36 |
| 2021-02-02 | 522.9 | 502.0 | 504.34 | 506.65 | 702000.0 | 506.65 |
| 2021-02-01 | 497.65 | 479.37 | 483.02 | 492.42 | 573000.0 | 492.42 |
| 2021-01-29 | 491.88 | 471.75 | 481.05 | 478.68 | 493600.0 | 478.68 |
| 2021-01-28 | 492.81 | 465.31 | 465.31 | 482.27 | 493500.0 | 482.27 |
| 2021-01-27 | 475.81 | 455.23 | 474.86 | 465.18 | 583100.0 | 465.18 |
| 2021-01-26 | 488.35 | 476.33 | 488.35 | 478.1 | 346900.0 | 478.1 |
| 2021-01-25 | 495.97 | 482.09 | 492.47 | 489.21 | 349600.0 | 489.21 |
| 2021-01-22 | 498.98 | 490.0 | 490.73 | 492.86 | 329400.0 | 492.86 |
| 2021-01-21 | 498.56 | 487.49 | 493.0 | 496.44 | 254600.0 | 496.44 |
| 2021-01-20 | 496.78 | 485.84 | 486.41 | 495.04 | 285300.0 | 495.04 |
| 2021-01-19 | 489.3 | 481.35 | 489.24 | 484.93 | 327200.0 | 484.93 |
| 2021-01-15 | 494.24 | 480.93 | 487.93 | 489.46 | 340900.0 | 489.46 |
| 2021-01-14 | 499.75 | 487.89 | 497.31 | 488.9 | 333900.0 | 488.9 |
| 2021-01-13 | 501.56 | 494.22 | 496.18 | 497.58 | 299600.0 | 497.58 |
| 2021-01-12 | 509.47 | 491.22 | 507.09 | 496.73 | 353200.0 | 496.73 |
| 2021-01-11 | 516.87 | 503.83 | 515.57 | 506.55 | 441900.0 | 506.55 |
| 2021-01-08 | 513.56 | 499.29 | 499.79 | 513.2 | 401400.0 | 513.2 |
| 2021-01-07 | 497.49 | 483.49 | 483.49 | 495.19 | 499500.0 | 495.19 |
| 2021-01-06 | 491.67 | 479.36 | 489.05 | 483.6 | 634000.0 | 483.6 |
| 2021-01-05 | 498.93 | 487.51 | 488.91 | 497.26 | 356000.0 | 497.26 |
| 2021-01-04 | 504.66 | 483.13 | 503.0 | 491.77 | 472300.0 | 491.77 |
| 2020-12-31 | 500.41 | 492.0 | 495.51 | 499.87 | 228400.0 | 499.87 |
| 2020-12-30 | 501.29 | 494.51 | 497.7 | 496.96 | 195400.0 | 496.96 |
| 2020-12-29 | 501.04 | 490.05 | 497.97 | 494.07 | 247600.0 | 494.07 |
| 2020-12-28 | 503.83 | 490.25 | 503.63 | 494.7 | 216600.0 | 494.7 |
| 2020-12-24 | 499.12 | 493.16 | 495.82 | 497.14 | 69500.0 | 497.14 |
| 2020-12-23 | 502.0 | 492.82 | 499.06 | 493.68 | 253100.0 | 493.68 |
| 2020-12-22 | 499.62 | 487.76 | 488.01 | 499.15 | 331500.0 | 499.15 |
| 2020-12-21 | 490.44 | 470.26 | 480.06 | 489.68 | 383300.0 | 489.68 |
| 2020-12-18 | 486.99 | 474.0 | 478.49 | 485.52 | 898800.0 | 485.52 |
| 2020-12-17 | 477.8 | 468.35 | 471.69 | 477.8 | 369400.0 | 477.8 |
| 2020-12-16 | 474.3 | 463.46 | 466.53 | 467.58 | 466600.0 | 467.58 |
| 2020-12-15 | 467.4 | 453.8 | 460.66 | 464.96 | 297300.0 | 464.96 |
| 2020-12-14 | 477.37 | 457.28 | 458.84 | 458.17 | 460800.0 | 458.17 |
| 2020-12-11 | 457.62 | 447.82 | 455.57 | 456.23 | 327200.0 | 456.23 |
| 2020-12-10 | 456.05 | 449.04 | 450.49 | 454.27 | 592500.0 | 454.27 |
| 2020-12-09 | 462.45 | 449.11 | 458.91 | 449.88 | 436100.0 | 449.88 |
| 2020-12-08 | 461.92 | 453.24 | 461.92 | 460.69 | 436200.0 | 460.69 |
| 2020-12-07 | 462.7 | 454.2 | 455.92 | 459.36 | 320400.0 | 459.36 |
| 2020-12-04 | 463.26 | 455.87 | 462.96 | 457.15 | 387600.0 | 457.15 |
| 2020-12-03 | 467.83 | 458.38 | 463.85 | 460.07 | 352600.0 | 460.07 |
| 2020-12-02 | 467.5 | 461.5 | 465.51 | 462.59 | 352000.0 | 462.59 |
| 2020-12-01 | 468.98 | 452.22 | 461.99 | 467.86 | 386700.0 | 467.86 |
| 2020-11-30 | 461.09 | 451.31 | 454.77 | 460.98 | 589700.0 | 460.98 |
| 2020-11-27 | 455.97 | 446.68 | 452.05 | 454.23 | 173900.0 | 454.23 |
| 2020-11-25 | 454.82 | 443.14 | 449.24 | 446.48 | 338900.0 | 446.48 |
| 2020-11-24 | 466.77 | 446.46 | 459.49 | 446.83 | 494800.0 | 446.83 |
| 2020-11-23 | 467.26 | 449.71 | 467.26 | 459.79 | 440300.0 | 459.79 |
| 2020-11-20 | 469.13 | 455.0 | 456.23 | 464.29 | 411400.0 | 464.29 |
| 2020-11-19 | 457.81 | 444.77 | 444.77 | 457.19 | 318500.0 | 457.19 |
| 2020-11-18 | 455.0 | 443.65 | 451.36 | 444.06 | 347400.0 | 444.06 |
| 2020-11-17 | 457.0 | 450.54 | 454.62 | 455.85 | 315400.0 | 455.85 |
| 2020-11-16 | 459.43 | 448.82 | 452.09 | 455.37 | 499900.0 | 455.37 |
| 2020-11-13 | 458.35 | 448.67 | 452.99 | 453.64 | 254300.0 | 453.64 |
| 2020-11-12 | 462.56 | 445.06 | 459.62 | 449.22 | 396400.0 | 449.22 |
| 2020-11-11 | 455.74 | 443.69 | 443.69 | 455.06 | 432200.0 | 455.06 |
| 2020-11-10 | 443.72 | 421.15 | 431.89 | 441.23 | 865500.0 | 441.23 |
| 2020-11-09 | 485.0 | 435.58 | 485.0 | 436.45 | 822900.0 | 436.45 |
| 2020-11-06 | 479.15 | 466.36 | 469.99 | 478.1 | 519800.0 | 478.1 |
| 2020-11-05 | 480.19 | 462.68 | 473.99 | 467.97 | 440500.0 | 467.97 |
| 2020-11-04 | 482.5 | 451.58 | 455.26 | 469.36 | 734200.0 | 469.36 |
| 2020-11-03 | 448.29 | 437.32 | 437.32 | 444.1 | 382300.0 | 444.1 |
| 2020-11-02 | 446.74 | 428.08 | 430.48 | 431.05 | 552200.0 | 431.05 |
| 2020-10-30 | 441.72 | 419.12 | 438.47 | 424.82 | 611100.0 | 424.82 |
| 2020-10-29 | 453.2 | 433.09 | 440.0 | 441.8 | 557800.0 | 441.8 |
| 2020-10-28 | 441.48 | 422.11 | 434.5 | 422.89 | 475500.0 | 422.89 |
| 2020-10-27 | 444.96 | 430.27 | 430.27 | 443.16 | 385800.0 | 443.16 |
| 2020-10-26 | 434.93 | 426.23 | 427.67 | 428.96 | 394800.0 | 428.96 |
| 2020-10-23 | 429.73 | 423.55 | 429.67 | 429.66 | 227000.0 | 429.66 |
| 2020-10-22 | 427.83 | 417.57 | 421.34 | 423.59 | 357200.0 | 423.59 |
| 2020-10-21 | 426.42 | 416.48 | 421.47 | 419.73 | 237100.0 | 419.73 |
| 2020-10-20 | 426.42 | 419.87 | 423.81 | 420.09 | 193700.0 | 420.09 |
| 2020-10-19 | 431.15 | 417.54 | 424.11 | 419.27 | 418400.0 | 419.27 |
| 2020-10-16 | 429.7 | 420.81 | 423.76 | 423.75 | 269500.0 | 423.75 |
| 2020-10-15 | 423.94 | 414.68 | 416.42 | 422.72 | 251900.0 | 422.72 |
| 2020-10-14 | 430.86 | 416.03 | 420.82 | 420.51 | 314300.0 | 420.51 |
| 2020-10-13 | 424.8 | 415.03 | 421.81 | 421.42 | 408600.0 | 421.42 |
| 2020-10-12 | 424.87 | 404.88 | 404.88 | 419.39 | 469500.0 | 419.39 |
| 2020-10-09 | 401.96 | 393.02 | 395.0 | 400.65 | 283000.0 | 400.65 |
| 2020-10-08 | 394.39 | 385.81 | 388.94 | 393.51 | 205900.0 | 393.51 |
| 2020-10-07 | 391.55 | 385.26 | 388.02 | 386.23 | 287900.0 | 386.23 |
| 2020-10-06 | 393.54 | 383.12 | 391.88 | 384.31 | 298600.0 | 384.31 |
| 2020-10-05 | 392.83 | 385.27 | 385.27 | 392.37 | 295100.0 | 392.37 |
| 2020-10-02 | 393.82 | 382.68 | 389.7 | 383.85 | 318800.0 | 383.85 |
| 2020-10-01 | 398.16 | 391.88 | 396.29 | 394.78 | 382900.0 | 394.78 |
| 2020-09-30 | 397.26 | 383.45 | 383.45 | 393.11 | 533000.0 | 393.11 |
| 2020-09-29 | 395.21 | 385.0 | 388.22 | 385.06 | 308300.0 | 385.06 |
| 2020-09-28 | 387.68 | 380.16 | 381.81 | 386.37 | 446100.0 | 386.37 |
| 2020-09-25 | 380.65 | 364.58 | 364.95 | 377.83 | 381000.0 | 377.83 |
| 2020-09-24 | 368.8 | 361.17 | 363.1 | 365.47 | 279600.0 | 365.47 |
| 2020-09-23 | 372.3 | 362.65 | 367.78 | 363.87 | 340500.0 | 363.87 |
| 2020-09-22 | 369.68 | 359.21 | 364.9 | 368.32 | 440800.0 | 368.32 |
| 2020-09-21 | 365.24 | 348.69 | 351.33 | 364.7 | 532100.0 | 364.7 |
| 2020-09-18 | 359.33 | 347.54 | 355.34 | 354.76 | 1108100.0 | 354.76 |
| 2020-09-17 | 360.46 | 350.64 | 357.58 | 354.2 | 702900.0 | 354.2 |
| 2020-09-16 | 372.8 | 360.32 | 372.75 | 362.36 | 627700.0 | 362.36 |
| 2020-09-15 | 372.61 | 366.95 | 367.0 | 369.24 | 291400.0 | 369.24 |
| 2020-09-14 | 370.25 | 364.27 | 370.25 | 365.56 | 381200.0 | 365.56 |
| 2020-09-11 | 371.78 | 360.27 | 369.44 | 364.82 | 359100.0 | 364.82 |
| 2020-09-10 | 378.69 | 365.67 | 375.05 | 367.76 | 288900.0 | 367.76 |
| 2020-09-09 | 376.28 | 365.05 | 366.37 | 374.16 | 457700.0 | 374.16 |
| 2020-09-08 | 370.22 | 361.48 | 367.9 | 364.19 | 400900.0 | 364.19 |
| 2020-09-04 | 383.03 | 363.83 | 382.11 | 370.66 | 550700.0 | 370.66 |
| 2020-09-03 | 406.1 | 377.19 | 406.1 | 381.28 | 484900.0 | 381.28 |
| 2020-09-02 | 407.45 | 398.38 | 399.0 | 406.31 | 508500.0 | 406.31 |
| 2020-09-01 | 398.59 | 391.25 | 393.95 | 398.49 | 400600.0 | 398.49 |
| 2020-08-31 | 393.4 | 382.53 | 382.68 | 391.06 | 411000.0 | 391.06 |
| 2020-08-28 | 389.06 | 381.07 | 387.79 | 383.98 | 357800.0 | 383.98 |
| 2020-08-27 | 389.35 | 379.75 | 387.62 | 386.28 | 291600.0 | 386.28 |
| 2020-08-26 | 386.78 | 376.61 | 382.41 | 386.02 | 295400.0 | 386.02 |
| 2020-08-25 | 386.35 | 377.61 | 380.0 | 383.93 | 346700.0 | 383.93 |
| 2020-08-24 | 386.68 | 378.1 | 384.23 | 380.62 | 386400.0 | 380.62 |
| 2020-08-21 | 384.03 | 377.01 | 382.7 | 383.46 | 740100.0 | 383.46 |
| 2020-08-20 | 385.28 | 379.5 | 381.5 | 383.33 | 294000.0 | 383.33 |
| 2020-08-19 | 390.08 | 380.91 | 389.32 | 381.5 | 341600.0 | 381.5 |
| 2020-08-18 | 387.75 | 381.56 | 384.01 | 386.65 | 338000.0 | 386.65 |
| 2020-08-17 | 385.47 | 381.67 | 381.91 | 384.39 | 508400.0 | 384.39 |
| 2020-08-14 | 386.0 | 377.4 | 384.78 | 379.4 | 476700.0 | 379.4 |
| 2020-08-13 | 389.5 | 382.7 | 385.98 | 385.25 | 415600.0 | 385.25 |
| 2020-08-12 | 387.84 | 375.02 | 375.02 | 384.83 | 444200.0 | 384.83 |
| 2020-08-11 | 379.39 | 372.18 | 376.2 | 374.03 | 528200.0 | 374.03 |
| 2020-08-10 | 382.29 | 376.16 | 380.83 | 377.19 | 621900.0 | 377.19 |
| 2020-08-07 | 392.31 | 377.72 | 387.96 | 381.76 | 567000.0 | 381.76 |
| 2020-08-06 | 395.74 | 384.19 | 394.01 | 389.78 | 431900.0 | 389.78 |
| 2020-08-05 | 396.41 | 388.82 | 393.12 | 395.71 | 579700.0 | 395.71 |
| 2020-08-04 | 394.71 | 385.22 | 393.77 | 390.25 | 661200.0 | 390.25 |
| 2020-08-03 | 399.84 | 390.17 | 398.02 | 391.99 | 651700.0 | 391.99 |
| 2020-07-31 | 407.86 | 382.5 | 382.92 | 397.75 | 783200.0 | 397.75 |
| 2020-07-30 | 375.48 | 361.26 | 363.8 | 374.1 | 468900.0 | 374.1 |
| 2020-07-29 | 369.69 | 361.94 | 363.35 | 366.91 | 352700.0 | 366.91 |
| 2020-07-28 | 368.0 | 360.65 | 365.84 | 361.65 | 289000.0 | 361.65 |
| 2020-07-27 | 368.64 | 359.0 | 359.0 | 366.67 | 358700.0 | 366.67 |
| 2020-07-24 | 361.23 | 353.17 | 359.54 | 359.23 | 279700.0 | 359.23 |
| 2020-07-23 | 368.71 | 358.19 | 366.32 | 360.84 | 409600.0 | 360.84 |
| 2020-07-22 | 372.33 | 362.37 | 366.82 | 365.23 | 350300.0 | 365.23 |
| 2020-07-21 | 366.04 | 360.41 | 364.16 | 363.32 | 329100.0 | 363.32 |
| 2020-07-20 | 363.0 | 352.58 | 353.51 | 361.0 | 413200.0 | 361.0 |
| 2020-07-17 | 352.72 | 339.13 | 339.78 | 349.85 | 382200.0 | 349.85 |
| 2020-07-16 | 340.68 | 334.59 | 339.37 | 339.2 | 277500.0 | 339.2 |
| 2020-07-15 | 342.99 | 336.62 | 340.56 | 340.74 | 274800.0 | 340.74 |
| 2020-07-14 | 339.07 | 329.69 | 332.82 | 338.47 | 360300.0 | 338.47 |
| 2020-07-13 | 345.4 | 333.67 | 340.74 | 335.14 | 416400.0 | 335.14 |
| 2020-07-10 | 341.55 | 334.42 | 341.01 | 338.25 | 293400.0 | 338.25 |
| 2020-07-09 | 343.73 | 333.7 | 337.56 | 341.17 | 335100.0 | 341.17 |
| 2020-07-08 | 339.65 | 333.55 | 337.93 | 336.12 | 314600.0 | 336.12 |
| 2020-07-07 | 343.0 | 336.84 | 338.28 | 337.3 | 235600.0 | 337.3 |
| 2020-07-06 | 344.81 | 337.63 | 339.45 | 339.47 | 401700.0 | 339.47 |
| 2020-07-02 | 339.81 | 333.02 | 338.76 | 334.76 | 460300.0 | 334.76 |
| 2020-07-01 | 337.16 | 329.9 | 331.74 | 334.54 | 374400.0 | 334.54 |
| 2020-06-30 | 332.68 | 324.38 | 327.61 | 330.16 | 777500.0 | 330.16 |
| 2020-06-29 | 328.35 | 322.0 | 328.19 | 327.9 | 387700.0 | 327.9 |
| 2020-06-26 | 331.01 | 323.0 | 328.45 | 324.86 | 738500.0 | 324.86 |
| 2020-06-25 | 327.79 | 314.57 | 319.71 | 327.39 | 518300.0 | 327.39 |
| 2020-06-24 | 328.61 | 315.52 | 323.3 | 319.38 | 543800.0 | 319.38 |
| 2020-06-23 | 330.29 | 323.46 | 326.89 | 327.69 | 497000.0 | 327.69 |
| 2020-06-22 | 327.0 | 311.49 | 314.92 | 325.29 | 713900.0 | 325.29 |
| 2020-06-19 | 320.31 | 310.1 | 315.5 | 314.67 | 916400.0 | 314.67 |
| 2020-06-18 | 316.59 | 311.86 | 313.69 | 313.02 | 413400.0 | 313.02 |
| 2020-06-17 | 318.74 | 313.11 | 314.86 | 316.21 | 373200.0 | 316.21 |
| 2020-06-16 | 315.73 | 307.8 | 315.15 | 312.49 | 370700.0 | 312.49 |
| 2020-06-15 | 310.3 | 294.17 | 296.62 | 309.22 | 439900.0 | 309.22 |
| 2020-06-12 | 311.65 | 298.04 | 304.96 | 302.83 | 493700.0 | 302.83 |
| 2020-06-11 | 320.89 | 294.37 | 320.2 | 298.81 | 726100.0 | 298.81 |
| 2020-06-10 | 324.3 | 304.98 | 305.46 | 321.89 | 688000.0 | 321.89 |
| 2020-06-09 | 311.07 | 302.41 | 309.32 | 303.0 | 460900.0 | 303.0 |
| 2020-06-08 | 312.73 | 306.26 | 308.57 | 309.67 | 594200.0 | 309.67 |
| 2020-06-05 | 317.66 | 306.69 | 310.62 | 311.71 | 597700.0 | 311.71 |
| 2020-06-04 | 319.28 | 308.32 | 318.15 | 310.08 | 614000.0 | 310.08 |
| 2020-06-03 | 319.0 | 314.59 | 315.44 | 318.03 | 481400.0 | 318.03 |
| 2020-06-02 | 316.9 | 309.41 | 313.83 | 316.48 | 533500.0 | 316.48 |
| 2020-06-01 | 314.99 | 307.19 | 308.65 | 312.19 | 420000.0 | 312.19 |
| 2020-05-29 | 310.55 | 303.05 | 307.76 | 308.88 | 1514700.0 | 308.88 |
| 2020-05-28 | 311.97 | 301.29 | 302.56 | 306.13 | 647500.0 | 306.13 |
| 2020-05-27 | 301.11 | 291.0 | 291.17 | 300.92 | 655600.0 | 300.92 |
| 2020-05-26 | 298.63 | 290.18 | 298.63 | 290.84 | 503400.0 | 290.84 |
| 2020-05-22 | 295.04 | 289.1 | 290.44 | 294.72 | 337400.0 | 294.72 |
| 2020-05-21 | 294.91 | 288.5 | 292.24 | 292.66 | 364100.0 | 292.66 |
| 2020-05-20 | 297.91 | 292.59 | 295.04 | 295.54 | 469500.0 | 295.54 |
| 2020-05-19 | 299.25 | 292.6 | 296.55 | 294.84 | 446300.0 | 294.84 |
| 2020-05-18 | 302.99 | 294.22 | 297.18 | 295.93 | 453200.0 | 295.93 |
| 2020-05-15 | 297.93 | 290.0 | 290.01 | 294.38 | 871200.0 | 294.38 |
| 2020-05-14 | 295.97 | 280.53 | 281.55 | 294.99 | 603000.0 | 294.99 |
| 2020-05-13 | 292.75 | 282.63 | 288.58 | 285.99 | 453000.0 | 285.99 |
| 2020-05-12 | 299.67 | 289.1 | 298.62 | 289.15 | 480200.0 | 289.15 |
| 2020-05-11 | 300.58 | 286.9 | 287.0 | 299.45 | 592500.0 | 299.45 |
| 2020-05-08 | 298.64 | 287.52 | 296.28 | 287.9 | 538800.0 | 287.9 |
| 2020-05-07 | 295.6 | 286.65 | 288.0 | 294.26 | 693000.0 | 294.26 |
| 2020-05-06 | 288.54 | 282.1 | 283.67 | 283.59 | 562700.0 | 283.59 |
| 2020-05-05 | 284.95 | 271.01 | 272.91 | 282.08 | 459600.0 | 282.08 |
| 2020-05-04 | 274.9 | 266.0 | 269.11 | 273.76 | 484500.0 | 273.76 |
| 2020-05-01 | 278.94 | 268.57 | 277.51 | 270.75 | 547000.0 | 270.75 |
| 2020-04-30 | 289.0 | 272.74 | 276.98 | 277.6 | 760900.0 | 277.6 |
| 2020-04-29 | 274.67 | 265.04 | 267.76 | 272.74 | 627500.0 | 272.74 |
| 2020-04-28 | 276.95 | 263.95 | 275.0 | 264.25 | 582600.0 | 264.25 |
| 2020-04-27 | 278.85 | 269.03 | 271.97 | 275.85 | 559100.0 | 275.85 |
| 2020-04-24 | 274.32 | 268.18 | 271.55 | 271.8 | 416100.0 | 271.8 |
| 2020-04-23 | 274.6 | 267.23 | 268.14 | 268.41 | 422800.0 | 268.41 |
| 2020-04-22 | 269.87 | 261.19 | 261.72 | 268.12 | 521300.0 | 268.12 |
| 2020-04-21 | 265.38 | 256.43 | 263.0 | 259.23 | 428400.0 | 259.23 |
| 2020-04-20 | 273.28 | 262.01 | 263.38 | 267.34 | 471500.0 | 267.34 |
| 2020-04-17 | 268.29 | 260.63 | 268.29 | 265.16 | 416300.0 | 265.16 |
| 2020-04-16 | 266.33 | 258.0 | 261.13 | 261.12 | 421300.0 | 261.12 |
| 2020-04-15 | 260.97 | 251.22 | 255.02 | 257.82 | 443900.0 | 257.82 |
| 2020-04-14 | 264.98 | 254.4 | 256.24 | 263.01 | 486500.0 | 263.01 |
| 2020-04-13 | 257.15 | 246.4 | 254.73 | 254.39 | 402700.0 | 254.39 |
| 2020-04-09 | 261.06 | 252.87 | 256.02 | 258.58 | 633300.0 | 258.58 |
| 2020-04-08 | 256.25 | 244.98 | 249.42 | 254.73 | 820200.0 | 254.73 |
| 2020-04-07 | 264.99 | 247.64 | 260.66 | 251.74 | 723700.0 | 251.74 |
| 2020-04-06 | 255.64 | 243.37 | 246.26 | 254.43 | 743300.0 | 254.43 |
| 2020-04-03 | 244.0 | 233.25 | 237.88 | 234.55 | 946400.0 | 234.55 |
| 2020-04-02 | 240.76 | 226.02 | 226.02 | 239.7 | 786700.0 | 239.7 |
| 2020-04-01 | 239.28 | 227.7 | 237.81 | 230.66 | 940600.0 | 230.66 |
| 2020-03-31 | 256.65 | 239.16 | 239.37 | 242.24 | 1175500.0 | 242.24 |
| 2020-03-30 | 244.28 | 230.51 | 235.9 | 241.02 | 805200.0 | 241.02 |
| 2020-03-27 | 237.05 | 223.54 | 223.54 | 231.75 | 857900.0 | 231.75 |
| 2020-03-26 | 232.48 | 212.2 | 213.06 | 230.38 | 740500.0 | 230.38 |
| 2020-03-25 | 223.85 | 200.66 | 204.78 | 214.23 | 892300.0 | 214.23 |
| 2020-03-24 | 207.06 | 186.73 | 190.38 | 204.99 | 1065900.0 | 204.99 |
| 2020-03-23 | 187.25 | 168.65 | 181.96 | 182.94 | 1386200.0 | 182.94 |
| 2020-03-20 | 196.94 | 180.19 | 193.95 | 183.29 | 1539200.0 | 183.29 |
| 2020-03-19 | 207.95 | 185.03 | 204.02 | 193.18 | 1852300.0 | 193.18 |
| 2020-03-18 | 213.29 | 199.18 | 204.34 | 205.13 | 1569300.0 | 205.13 |
| 2020-03-17 | 236.88 | 208.41 | 228.93 | 215.88 | 1271000.0 | 215.88 |
| 2020-03-16 | 240.23 | 223.71 | 231.94 | 223.83 | 1332000.0 | 223.83 |
| 2020-03-13 | 255.54 | 230.33 | 243.51 | 254.17 | 1371000.0 | 254.17 |
| 2020-03-12 | 246.67 | 225.75 | 230.16 | 241.0 | 1405500.0 | 241.0 |
| 2020-03-11 | 252.64 | 243.37 | 245.59 | 245.58 | 694300.0 | 245.58 |
| 2020-03-10 | 256.0 | 241.35 | 251.99 | 255.36 | 605500.0 | 255.36 |
| 2020-03-09 | 246.34 | 230.56 | 236.1 | 242.83 | 909800.0 | 242.83 |
| 2020-03-06 | 250.83 | 242.75 | 245.44 | 249.89 | 559200.0 | 249.89 |
| 2020-03-05 | 260.01 | 250.97 | 258.17 | 255.16 | 524400.0 | 255.16 |
| 2020-03-04 | 263.34 | 251.0 | 256.07 | 263.03 | 602600.0 | 263.03 |
| 2020-03-03 | 263.73 | 247.63 | 259.25 | 251.25 | 728900.0 | 251.25 |
| 2020-03-02 | 262.33 | 247.67 | 254.93 | 261.99 | 700700.0 | 261.99 |
| 2020-02-28 | 254.94 | 238.04 | 242.22 | 254.51 | 1614600.0 | 254.51 |
| 2020-02-27 | 261.72 | 250.0 | 255.94 | 250.15 | 610100.0 | 250.15 |
| 2020-02-26 | 265.77 | 258.24 | 258.65 | 259.45 | 583900.0 | 259.45 |
| 2020-02-25 | 272.02 | 255.35 | 270.22 | 256.71 | 649000.0 | 256.71 |
| 2020-02-24 | 275.61 | 267.36 | 274.47 | 269.81 | 595400.0 | 269.81 |
| 2020-02-21 | 281.49 | 276.79 | 280.64 | 278.11 | 443300.0 | 278.11 |
| 2020-02-20 | 292.97 | 278.5 | 290.22 | 281.45 | 696500.0 | 281.45 |
| 2020-02-19 | 296.25 | 288.0 | 288.0 | 290.97 | 734100.0 | 290.97 |
| 2020-02-18 | 289.35 | 285.76 | 288.38 | 286.75 | 455300.0 | 286.75 |