| 名前 | MongoDB Inc. Class A Common Stock |
| ティッカー | MDB |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 425.78 | 403.97 | 424.09 | 408.21 | 460500.0 | 408.21 |
| 2021-02-12 | 424.18 | 413.03 | 416.45 | 422.85 | 338700.0 | 422.85 |
| 2021-02-11 | 425.0 | 413.55 | 421.54 | 418.16 | 331000.0 | 418.16 |
| 2021-02-10 | 428.96 | 410.01 | 417.79 | 417.34 | 758400.0 | 417.34 |
| 2021-02-09 | 414.21 | 402.58 | 409.47 | 405.46 | 329700.0 | 405.46 |
| 2021-02-08 | 418.12 | 403.0 | 415.0 | 410.78 | 339200.0 | 410.78 |
| 2021-02-05 | 414.79 | 396.59 | 400.49 | 412.66 | 776800.0 | 412.66 |
| 2021-02-04 | 406.01 | 395.19 | 400.64 | 396.36 | 515200.0 | 396.36 |
| 2021-02-03 | 419.94 | 391.94 | 405.01 | 395.83 | 708800.0 | 395.83 |
| 2021-02-02 | 397.0 | 375.0 | 375.0 | 394.65 | 626200.0 | 394.65 |
| 2021-02-01 | 379.75 | 366.57 | 368.58 | 374.87 | 455500.0 | 374.87 |
| 2021-01-29 | 373.0 | 356.8 | 369.35 | 369.61 | 515900.0 | 369.61 |
| 2021-01-28 | 374.65 | 344.52 | 345.0 | 371.0 | 798300.0 | 371.0 |
| 2021-01-27 | 358.2 | 337.46 | 350.0 | 343.56 | 789800.0 | 343.56 |
| 2021-01-26 | 370.0 | 355.31 | 367.25 | 355.95 | 536900.0 | 355.95 |
| 2021-01-25 | 390.36 | 355.35 | 387.28 | 368.98 | 732700.0 | 368.98 |
| 2021-01-22 | 385.47 | 373.49 | 379.9 | 384.12 | 662800.0 | 384.12 |
| 2021-01-21 | 379.79 | 361.74 | 372.95 | 379.14 | 660300.0 | 379.14 |
| 2021-01-20 | 374.99 | 366.0 | 372.07 | 368.81 | 920900.0 | 368.81 |
| 2021-01-19 | 375.8 | 362.57 | 362.57 | 368.0 | 642300.0 | 368.0 |
| 2021-01-15 | 373.43 | 358.1 | 366.24 | 361.26 | 549700.0 | 361.26 |
| 2021-01-14 | 382.76 | 363.8 | 375.0 | 364.46 | 1276800.0 | 364.46 |
| 2021-01-13 | 385.22 | 370.02 | 378.12 | 375.81 | 830000.0 | 375.81 |
| 2021-01-12 | 372.14 | 359.0 | 364.08 | 370.8 | 672500.0 | 370.8 |
| 2021-01-11 | 371.15 | 352.44 | 358.89 | 361.46 | 509700.0 | 361.46 |
| 2021-01-08 | 360.99 | 348.72 | 351.38 | 359.86 | 650300.0 | 359.86 |
| 2021-01-07 | 352.29 | 336.86 | 337.99 | 351.67 | 616100.0 | 351.67 |
| 2021-01-06 | 353.1 | 330.47 | 351.2 | 335.3 | 1082800.0 | 335.3 |
| 2021-01-05 | 358.07 | 343.0 | 348.13 | 355.56 | 491700.0 | 355.56 |
| 2021-01-04 | 354.9 | 343.3 | 344.96 | 350.41 | 915400.0 | 350.41 |
| 2020-12-31 | 366.92 | 355.15 | 366.92 | 359.04 | 507900.0 | 359.04 |
| 2020-12-30 | 367.95 | 358.97 | 365.89 | 365.11 | 333700.0 | 365.11 |
| 2020-12-29 | 370.19 | 355.31 | 367.02 | 363.86 | 572600.0 | 363.86 |
| 2020-12-28 | 384.29 | 358.36 | 383.36 | 363.08 | 964200.0 | 363.08 |
| 2020-12-24 | 386.0 | 375.91 | 380.4 | 378.48 | 257500.0 | 378.48 |
| 2020-12-23 | 399.0 | 369.07 | 397.27 | 376.22 | 1502300.0 | 376.22 |
| 2020-12-22 | 397.39 | 382.04 | 385.06 | 396.0 | 971700.0 | 396.0 |
| 2020-12-21 | 385.22 | 371.73 | 376.45 | 383.29 | 932100.0 | 383.29 |
| 2020-12-18 | 379.95 | 372.04 | 376.63 | 376.87 | 1424700.0 | 376.87 |
| 2020-12-17 | 378.1 | 347.71 | 357.38 | 372.85 | 2816100.0 | 372.85 |
| 2020-12-16 | 342.0 | 331.05 | 334.06 | 336.99 | 1059200.0 | 336.99 |
| 2020-12-15 | 348.75 | 328.06 | 339.44 | 335.19 | 1193000.0 | 335.19 |
| 2020-12-14 | 351.41 | 338.61 | 342.21 | 340.12 | 1870100.0 | 340.12 |
| 2020-12-11 | 341.45 | 312.95 | 313.0 | 340.0 | 2572600.0 | 340.0 |
| 2020-12-10 | 319.37 | 277.08 | 277.08 | 319.06 | 2173000.0 | 319.06 |
| 2020-12-09 | 305.7 | 274.95 | 280.1 | 280.01 | 2742400.0 | 280.01 |
| 2020-12-08 | 287.45 | 278.33 | 281.71 | 282.98 | 1272000.0 | 282.98 |
| 2020-12-07 | 287.96 | 275.55 | 281.0 | 280.46 | 761800.0 | 280.46 |
| 2020-12-04 | 278.0 | 271.17 | 274.56 | 277.63 | 604600.0 | 277.63 |
| 2020-12-03 | 278.43 | 267.64 | 267.85 | 272.01 | 582100.0 | 272.01 |
| 2020-12-02 | 271.14 | 260.77 | 270.57 | 267.91 | 755300.0 | 267.91 |
| 2020-12-01 | 283.33 | 270.53 | 282.01 | 275.3 | 1017000.0 | 275.3 |
| 2020-11-30 | 289.79 | 272.0 | 272.99 | 287.31 | 858800.0 | 287.31 |
| 2020-11-27 | 276.27 | 267.61 | 269.9 | 270.02 | 414900.0 | 270.02 |
| 2020-11-25 | 266.46 | 257.5 | 262.79 | 265.4 | 524200.0 | 265.4 |
| 2020-11-24 | 266.04 | 262.17 | 264.99 | 264.6 | 372500.0 | 264.6 |
| 2020-11-23 | 269.09 | 258.07 | 262.05 | 265.35 | 503500.0 | 265.35 |
| 2020-11-20 | 268.04 | 258.77 | 259.02 | 264.28 | 685500.0 | 264.28 |
| 2020-11-19 | 265.0 | 243.6 | 247.4 | 255.11 | 1336900.0 | 255.11 |
| 2020-11-18 | 258.0 | 240.73 | 249.27 | 247.34 | 500000.0 | 247.34 |
| 2020-11-17 | 252.71 | 244.16 | 244.72 | 248.34 | 452600.0 | 248.34 |
| 2020-11-16 | 249.91 | 239.01 | 239.46 | 242.94 | 513900.0 | 242.94 |
| 2020-11-13 | 254.43 | 244.18 | 253.55 | 246.86 | 542200.0 | 246.86 |
| 2020-11-12 | 254.49 | 245.62 | 246.36 | 251.02 | 608300.0 | 251.02 |
| 2020-11-11 | 248.15 | 231.34 | 234.87 | 245.09 | 639300.0 | 245.09 |
| 2020-11-10 | 238.42 | 219.51 | 237.57 | 230.06 | 1272900.0 | 230.06 |
| 2020-11-09 | 255.66 | 237.86 | 246.5 | 239.89 | 683500.0 | 239.89 |
| 2020-11-06 | 253.42 | 245.56 | 253.0 | 252.4 | 486000.0 | 252.4 |
| 2020-11-05 | 254.43 | 241.17 | 247.13 | 253.15 | 755400.0 | 253.15 |
| 2020-11-04 | 245.25 | 234.89 | 241.18 | 244.67 | 951300.0 | 244.67 |
| 2020-11-03 | 231.14 | 223.05 | 225.38 | 226.97 | 418800.0 | 226.97 |
| 2020-11-02 | 230.91 | 219.84 | 227.0 | 224.18 | 631500.0 | 224.18 |
| 2020-10-30 | 236.51 | 223.96 | 232.57 | 228.47 | 484000.0 | 228.47 |
| 2020-10-29 | 245.0 | 235.39 | 243.65 | 235.69 | 438100.0 | 235.69 |
| 2020-10-28 | 242.4 | 234.5 | 240.77 | 240.04 | 570400.0 | 240.04 |
| 2020-10-27 | 248.42 | 241.54 | 243.68 | 244.01 | 497500.0 | 244.01 |
| 2020-10-26 | 250.2 | 239.52 | 250.0 | 240.1 | 712900.0 | 240.1 |
| 2020-10-23 | 249.57 | 243.12 | 246.5 | 248.0 | 522100.0 | 248.0 |
| 2020-10-22 | 251.82 | 240.88 | 250.0 | 245.75 | 492800.0 | 245.75 |
| 2020-10-21 | 260.43 | 247.56 | 259.53 | 248.84 | 915000.0 | 248.84 |
| 2020-10-20 | 267.63 | 255.41 | 262.68 | 256.68 | 803200.0 | 256.68 |
| 2020-10-19 | 273.01 | 264.61 | 270.51 | 265.24 | 452100.0 | 265.24 |
| 2020-10-16 | 272.56 | 265.53 | 271.8 | 267.3 | 367000.0 | 267.3 |
| 2020-10-15 | 271.88 | 253.96 | 256.22 | 269.87 | 697900.0 | 269.87 |
| 2020-10-14 | 272.55 | 261.83 | 271.0 | 265.19 | 498400.0 | 265.19 |
| 2020-10-13 | 271.65 | 264.25 | 268.0 | 268.15 | 484600.0 | 268.15 |
| 2020-10-12 | 268.05 | 261.66 | 265.0 | 263.2 | 518200.0 | 263.2 |
| 2020-10-09 | 262.66 | 252.56 | 252.56 | 259.07 | 572800.0 | 259.07 |
| 2020-10-08 | 257.49 | 248.81 | 255.01 | 252.86 | 598800.0 | 252.86 |
| 2020-10-07 | 259.63 | 248.96 | 248.96 | 253.11 | 1125200.0 | 253.11 |
| 2020-10-06 | 246.72 | 235.97 | 236.0 | 246.41 | 1394100.0 | 246.41 |
| 2020-10-05 | 239.89 | 232.02 | 234.21 | 238.69 | 655000.0 | 238.69 |
| 2020-10-02 | 237.8 | 224.23 | 224.47 | 234.32 | 721500.0 | 234.32 |
| 2020-10-01 | 237.93 | 229.51 | 232.23 | 235.78 | 534300.0 | 235.78 |
| 2020-09-30 | 236.5 | 228.12 | 230.31 | 231.51 | 591000.0 | 231.51 |
| 2020-09-29 | 233.89 | 226.34 | 230.95 | 232.09 | 544700.0 | 232.09 |
| 2020-09-28 | 236.47 | 225.25 | 233.0 | 230.95 | 889600.0 | 230.95 |
| 2020-09-25 | 234.29 | 218.5 | 219.96 | 233.18 | 1563900.0 | 233.18 |
| 2020-09-24 | 220.13 | 211.29 | 216.72 | 218.56 | 500300.0 | 218.56 |
| 2020-09-23 | 225.34 | 217.86 | 221.47 | 219.01 | 555100.0 | 219.01 |
| 2020-09-22 | 224.5 | 214.56 | 224.5 | 222.91 | 594300.0 | 222.91 |
| 2020-09-21 | 222.87 | 208.74 | 209.0 | 222.54 | 1138400.0 | 222.54 |
| 2020-09-18 | 215.8 | 205.0 | 209.35 | 214.35 | 2055200.0 | 214.35 |
| 2020-09-17 | 208.87 | 200.5 | 202.7 | 208.65 | 980200.0 | 208.65 |
| 2020-09-16 | 214.19 | 205.31 | 214.0 | 205.69 | 967000.0 | 205.69 |
| 2020-09-15 | 215.87 | 207.38 | 214.47 | 213.6 | 677100.0 | 213.6 |
| 2020-09-14 | 216.26 | 209.17 | 210.77 | 211.03 | 687400.0 | 211.03 |
| 2020-09-11 | 213.0 | 204.28 | 212.45 | 207.38 | 562700.0 | 207.38 |
| 2020-09-10 | 220.15 | 208.29 | 216.28 | 209.64 | 752600.0 | 209.64 |
| 2020-09-09 | 218.47 | 210.41 | 216.24 | 215.58 | 814300.0 | 215.58 |
| 2020-09-08 | 217.7 | 204.51 | 206.5 | 210.72 | 901800.0 | 210.72 |
| 2020-09-04 | 221.9 | 201.32 | 218.97 | 214.51 | 2341100.0 | 214.51 |
| 2020-09-03 | 242.53 | 215.1 | 241.85 | 221.94 | 3097500.0 | 221.94 |
| 2020-09-02 | 258.05 | 238.5 | 255.01 | 239.53 | 1915500.0 | 239.53 |
| 2020-09-01 | 254.76 | 234.02 | 235.12 | 250.72 | 1508100.0 | 250.72 |
| 2020-08-31 | 235.25 | 226.29 | 226.5 | 233.8 | 1153200.0 | 233.8 |
| 2020-08-28 | 233.0 | 225.52 | 229.2 | 225.91 | 732200.0 | 225.91 |
| 2020-08-27 | 229.82 | 223.16 | 227.84 | 227.21 | 565900.0 | 227.21 |
| 2020-08-26 | 232.56 | 220.99 | 221.0 | 228.84 | 1066600.0 | 228.84 |
| 2020-08-25 | 218.32 | 208.74 | 210.98 | 216.33 | 575300.0 | 216.33 |
| 2020-08-24 | 219.97 | 208.14 | 219.0 | 210.99 | 589200.0 | 210.99 |
| 2020-08-21 | 220.14 | 215.08 | 218.7 | 216.66 | 352600.0 | 216.66 |
| 2020-08-20 | 221.92 | 210.04 | 211.58 | 219.8 | 708900.0 | 219.8 |
| 2020-08-19 | 215.06 | 204.7 | 210.42 | 212.69 | 652300.0 | 212.69 |
| 2020-08-18 | 210.76 | 204.15 | 208.56 | 209.75 | 723400.0 | 209.75 |
| 2020-08-17 | 205.41 | 199.34 | 200.2 | 204.99 | 563100.0 | 204.99 |
| 2020-08-14 | 201.34 | 196.32 | 200.6 | 199.13 | 406500.0 | 199.13 |
| 2020-08-13 | 203.92 | 195.99 | 195.99 | 199.47 | 640400.0 | 199.47 |
| 2020-08-12 | 195.07 | 189.24 | 192.0 | 195.0 | 863800.0 | 195.0 |
| 2020-08-11 | 199.34 | 186.27 | 191.89 | 191.68 | 905600.0 | 191.68 |
| 2020-08-10 | 202.01 | 189.26 | 202.01 | 191.8 | 1059000.0 | 191.8 |
| 2020-08-07 | 211.75 | 195.13 | 211.0 | 199.65 | 1377700.0 | 199.65 |
| 2020-08-06 | 218.29 | 211.0 | 217.61 | 213.75 | 346900.0 | 213.75 |
| 2020-08-05 | 218.32 | 212.23 | 215.0 | 217.74 | 485400.0 | 217.74 |
| 2020-08-04 | 219.99 | 211.62 | 219.99 | 214.66 | 502100.0 | 214.66 |
| 2020-08-03 | 226.07 | 210.49 | 225.57 | 219.62 | 1338600.0 | 219.62 |
| 2020-07-31 | 232.42 | 221.87 | 232.42 | 229.08 | 563300.0 | 229.08 |
| 2020-07-30 | 229.83 | 210.52 | 210.54 | 228.58 | 1142500.0 | 228.58 |
| 2020-07-29 | 220.88 | 202.37 | 203.95 | 216.3 | 1520300.0 | 216.3 |
| 2020-07-28 | 207.19 | 201.07 | 207.19 | 201.5 | 523500.0 | 201.5 |
| 2020-07-27 | 212.15 | 205.64 | 209.9 | 207.0 | 481000.0 | 207.0 |
| 2020-07-24 | 210.74 | 198.03 | 203.48 | 204.64 | 443700.0 | 204.64 |
| 2020-07-23 | 221.22 | 203.63 | 216.68 | 206.54 | 622900.0 | 206.54 |
| 2020-07-22 | 222.38 | 214.27 | 219.69 | 216.79 | 386400.0 | 216.79 |
| 2020-07-21 | 224.28 | 216.88 | 224.0 | 218.39 | 553800.0 | 218.39 |
| 2020-07-20 | 223.02 | 210.04 | 210.04 | 222.0 | 812300.0 | 222.0 |
| 2020-07-17 | 210.86 | 202.06 | 205.65 | 208.97 | 434300.0 | 208.97 |
| 2020-07-16 | 206.76 | 199.8 | 203.05 | 204.93 | 529600.0 | 204.93 |
| 2020-07-15 | 212.97 | 203.2 | 211.6 | 206.96 | 680400.0 | 206.96 |
| 2020-07-14 | 212.71 | 200.35 | 207.62 | 209.95 | 945200.0 | 209.95 |
| 2020-07-13 | 231.14 | 206.1 | 231.0 | 207.39 | 1366200.0 | 207.39 |
| 2020-07-10 | 237.93 | 225.56 | 237.34 | 228.34 | 567400.0 | 228.34 |
| 2020-07-09 | 238.33 | 231.31 | 236.56 | 236.6 | 973900.0 | 236.6 |
| 2020-07-08 | 234.59 | 226.12 | 227.62 | 234.05 | 716800.0 | 234.05 |
| 2020-07-07 | 231.45 | 220.48 | 223.08 | 225.49 | 726200.0 | 225.49 |
| 2020-07-06 | 230.45 | 220.0 | 227.8 | 222.02 | 962300.0 | 222.02 |
| 2020-07-02 | 232.38 | 222.85 | 222.87 | 225.18 | 1480400.0 | 225.18 |
| 2020-07-01 | 229.91 | 219.0 | 223.02 | 228.78 | 952400.0 | 228.78 |
| 2020-06-30 | 226.61 | 218.23 | 221.23 | 226.34 | 789400.0 | 226.34 |
| 2020-06-29 | 227.23 | 215.79 | 224.43 | 220.42 | 1013600.0 | 220.42 |
| 2020-06-26 | 225.63 | 216.51 | 223.39 | 224.51 | 1300400.0 | 224.51 |
| 2020-06-25 | 224.66 | 213.13 | 217.18 | 224.03 | 921000.0 | 224.03 |
| 2020-06-24 | 221.26 | 213.14 | 216.64 | 217.84 | 1174100.0 | 217.84 |
| 2020-06-23 | 223.83 | 215.13 | 219.6 | 216.79 | 1349700.0 | 216.79 |
| 2020-06-22 | 216.78 | 207.03 | 207.96 | 216.56 | 1312600.0 | 216.56 |
| 2020-06-19 | 210.68 | 204.28 | 209.97 | 205.94 | 1129000.0 | 205.94 |
| 2020-06-18 | 212.36 | 207.57 | 209.02 | 209.06 | 1091600.0 | 209.06 |
| 2020-06-17 | 211.0 | 204.75 | 205.47 | 208.18 | 1247800.0 | 208.18 |
| 2020-06-16 | 205.75 | 197.01 | 203.44 | 203.75 | 1175300.0 | 203.75 |
| 2020-06-15 | 202.4 | 188.37 | 189.49 | 201.74 | 1163300.0 | 201.74 |
| 2020-06-12 | 201.43 | 190.1 | 200.33 | 193.67 | 1146600.0 | 193.67 |
| 2020-06-11 | 204.61 | 194.0 | 201.91 | 196.84 | 1561600.0 | 196.84 |
| 2020-06-10 | 210.98 | 202.0 | 204.61 | 208.18 | 971800.0 | 208.18 |
| 2020-06-09 | 207.04 | 199.65 | 200.45 | 201.7 | 861200.0 | 201.7 |
| 2020-06-08 | 205.58 | 192.66 | 198.08 | 203.88 | 1663500.0 | 203.88 |
| 2020-06-05 | 208.9 | 190.92 | 201.14 | 197.98 | 3224900.0 | 197.98 |
| 2020-06-04 | 235.87 | 217.75 | 228.55 | 220.04 | 1887800.0 | 220.04 |
| 2020-06-03 | 239.64 | 227.65 | 239.64 | 233.96 | 1068800.0 | 233.96 |
| 2020-06-02 | 243.92 | 229.12 | 240.31 | 234.92 | 1326500.0 | 234.92 |
| 2020-06-01 | 238.66 | 229.02 | 229.02 | 238.38 | 990300.0 | 238.38 |
| 2020-05-29 | 232.86 | 215.5 | 217.77 | 232.11 | 1512200.0 | 232.11 |
| 2020-05-28 | 223.47 | 212.43 | 214.54 | 215.6 | 944300.0 | 215.6 |
| 2020-05-27 | 213.98 | 196.01 | 212.7 | 211.89 | 1260400.0 | 211.89 |
| 2020-05-26 | 225.84 | 214.02 | 223.29 | 216.46 | 1264200.0 | 216.46 |
| 2020-05-22 | 220.86 | 209.02 | 211.14 | 220.28 | 1206700.0 | 220.28 |
| 2020-05-21 | 212.6 | 203.01 | 208.73 | 208.92 | 1079000.0 | 208.92 |
| 2020-05-20 | 210.15 | 203.6 | 206.12 | 206.62 | 1119000.0 | 206.62 |
| 2020-05-19 | 203.0 | 194.88 | 195.45 | 200.22 | 669400.0 | 200.22 |
| 2020-05-18 | 202.8 | 192.57 | 200.0 | 194.17 | 834900.0 | 194.17 |
| 2020-05-15 | 199.25 | 189.01 | 190.0 | 196.28 | 917400.0 | 196.28 |
| 2020-05-14 | 197.39 | 188.5 | 190.06 | 194.32 | 926600.0 | 194.32 |
| 2020-05-13 | 198.0 | 185.66 | 194.47 | 194.11 | 1391700.0 | 194.11 |
| 2020-05-12 | 198.44 | 185.25 | 188.5 | 193.0 | 1705900.0 | 193.0 |
| 2020-05-11 | 189.25 | 176.19 | 178.18 | 187.44 | 1254100.0 | 187.44 |
| 2020-05-08 | 179.14 | 171.24 | 178.5 | 176.49 | 737400.0 | 176.49 |
| 2020-05-07 | 179.35 | 172.04 | 173.5 | 175.43 | 693000.0 | 175.43 |
| 2020-05-06 | 172.98 | 167.88 | 169.05 | 170.61 | 654600.0 | 170.61 |
| 2020-05-05 | 170.84 | 161.24 | 162.58 | 167.82 | 915300.0 | 167.82 |
| 2020-05-04 | 160.51 | 153.61 | 154.68 | 159.95 | 574100.0 | 159.95 |
| 2020-05-01 | 159.74 | 154.41 | 154.9 | 155.92 | 575800.0 | 155.92 |
| 2020-04-30 | 165.64 | 158.7 | 158.73 | 162.13 | 948000.0 | 162.13 |
| 2020-04-29 | 162.37 | 154.61 | 157.03 | 159.07 | 677900.0 | 159.07 |
| 2020-04-28 | 163.16 | 153.95 | 162.13 | 154.75 | 709500.0 | 154.75 |
| 2020-04-27 | 164.35 | 159.05 | 164.35 | 160.38 | 646900.0 | 160.38 |
| 2020-04-24 | 162.69 | 156.5 | 159.12 | 159.94 | 566000.0 | 159.94 |
| 2020-04-23 | 161.34 | 155.51 | 156.68 | 158.09 | 713900.0 | 158.09 |
| 2020-04-22 | 158.59 | 153.18 | 156.36 | 158.33 | 747300.0 | 158.33 |
| 2020-04-21 | 162.15 | 147.29 | 159.73 | 152.24 | 756300.0 | 152.24 |
| 2020-04-20 | 163.77 | 153.53 | 154.26 | 160.28 | 1126700.0 | 160.28 |
| 2020-04-17 | 157.33 | 147.74 | 156.96 | 154.19 | 724000.0 | 154.19 |
| 2020-04-16 | 159.34 | 151.68 | 152.81 | 153.98 | 918200.0 | 153.98 |
| 2020-04-15 | 152.76 | 144.3 | 145.17 | 149.91 | 908400.0 | 149.91 |
| 2020-04-14 | 157.13 | 147.0 | 148.5 | 149.0 | 1569000.0 | 149.0 |
| 2020-04-13 | 142.79 | 137.07 | 140.69 | 141.9 | 634000.0 | 141.9 |
| 2020-04-09 | 140.88 | 137.0 | 138.28 | 140.34 | 1125400.0 | 140.34 |
| 2020-04-08 | 137.5 | 131.83 | 132.66 | 135.32 | 866800.0 | 135.32 |
| 2020-04-07 | 138.89 | 129.1 | 137.6 | 131.82 | 1065900.0 | 131.82 |
| 2020-04-06 | 133.22 | 123.21 | 125.93 | 132.45 | 1047800.0 | 132.45 |
| 2020-04-03 | 127.01 | 118.6 | 124.56 | 120.47 | 1011300.0 | 120.47 |
| 2020-04-02 | 126.3 | 117.71 | 120.31 | 125.08 | 1251000.0 | 125.08 |
| 2020-04-01 | 134.5 | 124.14 | 127.09 | 126.14 | 1230400.0 | 126.14 |
| 2020-03-31 | 142.87 | 134.26 | 137.37 | 136.54 | 1167700.0 | 136.54 |
| 2020-03-30 | 139.64 | 131.8 | 133.15 | 136.43 | 815700.0 | 136.43 |
| 2020-03-27 | 135.5 | 126.32 | 128.77 | 132.11 | 1435200.0 | 132.11 |
| 2020-03-26 | 143.15 | 131.0 | 136.0 | 133.11 | 1227200.0 | 133.11 |
| 2020-03-25 | 145.48 | 130.26 | 136.14 | 134.3 | 1474800.0 | 134.3 |
| 2020-03-24 | 141.57 | 132.01 | 132.85 | 136.43 | 1554700.0 | 136.43 |
| 2020-03-23 | 127.47 | 113.38 | 120.38 | 125.57 | 1387800.0 | 125.57 |
| 2020-03-20 | 135.75 | 119.38 | 123.22 | 120.5 | 1905300.0 | 120.5 |
| 2020-03-19 | 127.46 | 101.34 | 104.6 | 122.18 | 2435400.0 | 122.18 |
| 2020-03-18 | 125.55 | 96.0 | 97.4 | 105.73 | 4882200.0 | 105.73 |
| 2020-03-17 | 116.53 | 94.16 | 101.68 | 114.52 | 2145100.0 | 114.52 |
| 2020-03-16 | 103.92 | 93.81 | 100.0 | 98.97 | 1885900.0 | 98.97 |
| 2020-03-13 | 122.0 | 107.14 | 120.39 | 115.17 | 1408200.0 | 115.17 |
| 2020-03-12 | 115.96 | 101.0 | 109.74 | 111.55 | 1743300.0 | 111.55 |
| 2020-03-11 | 130.9 | 120.33 | 128.95 | 123.85 | 1342800.0 | 123.85 |
| 2020-03-10 | 137.0 | 125.12 | 134.71 | 133.85 | 1386100.0 | 133.85 |
| 2020-03-09 | 139.65 | 125.0 | 139.65 | 127.85 | 1515900.0 | 127.85 |
| 2020-03-06 | 156.43 | 144.0 | 156.43 | 150.11 | 1421300.0 | 150.11 |
| 2020-03-05 | 162.93 | 155.59 | 155.59 | 159.06 | 864400.0 | 159.06 |
| 2020-03-04 | 159.48 | 154.0 | 156.75 | 159.32 | 887500.0 | 159.32 |
| 2020-03-03 | 159.97 | 149.8 | 155.49 | 155.16 | 1451800.0 | 155.16 |
| 2020-03-02 | 155.87 | 146.12 | 152.5 | 155.64 | 1360700.0 | 155.64 |
| 2020-02-28 | 152.8 | 141.51 | 143.14 | 152.5 | 1410100.0 | 152.5 |
| 2020-02-27 | 155.0 | 141.65 | 144.67 | 150.18 | 1499400.0 | 150.18 |
| 2020-02-26 | 158.57 | 149.16 | 149.49 | 151.26 | 1243800.0 | 151.26 |
| 2020-02-25 | 159.79 | 146.23 | 156.71 | 149.38 | 1436500.0 | 149.38 |
| 2020-02-24 | 158.3 | 148.25 | 153.51 | 153.85 | 1966600.0 | 153.85 |
| 2020-02-21 | 176.87 | 164.46 | 176.87 | 164.9 | 1773000.0 | 164.9 |
| 2020-02-20 | 182.57 | 170.51 | 180.1 | 178.1 | 1120900.0 | 178.1 |
| 2020-02-19 | 181.97 | 177.9 | 178.72 | 180.09 | 1094300.0 | 180.09 |
| 2020-02-18 | 177.97 | 170.22 | 171.49 | 176.9 | 2171300.0 | 176.9 |