| 名前 | NICE Ltd American Depositary Shares |
| ティッカー | NICE |
| 国 | Israel |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 278.55 | 272.05 | 277.0 | 272.81 | 341400.0 | 272.81 |
| 2021-02-12 | 279.16 | 272.69 | 275.0 | 277.63 | 349900.0 | 277.63 |
| 2021-02-11 | 281.79 | 274.14 | 279.82 | 274.15 | 223800.0 | 274.15 |
| 2021-02-10 | 281.94 | 277.11 | 279.79 | 278.39 | 148500.0 | 278.39 |
| 2021-02-09 | 280.87 | 276.15 | 279.64 | 276.85 | 227300.0 | 276.85 |
| 2021-02-08 | 279.64 | 273.04 | 273.27 | 279.38 | 235500.0 | 279.38 |
| 2021-02-05 | 278.61 | 270.0 | 274.02 | 271.03 | 275200.0 | 271.03 |
| 2021-02-04 | 273.55 | 269.32 | 272.32 | 273.24 | 303400.0 | 273.24 |
| 2021-02-03 | 274.96 | 268.03 | 269.65 | 270.55 | 283800.0 | 270.55 |
| 2021-02-02 | 270.62 | 263.61 | 270.25 | 267.6 | 562900.0 | 267.6 |
| 2021-02-01 | 269.97 | 264.28 | 266.61 | 267.18 | 444000.0 | 267.18 |
| 2021-01-29 | 268.05 | 257.45 | 267.33 | 261.28 | 495400.0 | 261.28 |
| 2021-01-28 | 266.65 | 256.9 | 256.9 | 262.66 | 411100.0 | 262.66 |
| 2021-01-27 | 264.01 | 249.72 | 263.77 | 253.34 | 553800.0 | 253.34 |
| 2021-01-26 | 268.49 | 263.71 | 268.16 | 265.48 | 383900.0 | 265.48 |
| 2021-01-25 | 271.76 | 264.51 | 269.39 | 268.89 | 241200.0 | 268.89 |
| 2021-01-22 | 272.79 | 269.25 | 270.4 | 269.3 | 203900.0 | 269.3 |
| 2021-01-21 | 276.9 | 270.91 | 276.79 | 270.97 | 340600.0 | 270.97 |
| 2021-01-20 | 278.81 | 273.0 | 273.59 | 277.0 | 349600.0 | 277.0 |
| 2021-01-19 | 277.92 | 270.94 | 276.49 | 271.31 | 400800.0 | 271.31 |
| 2021-01-15 | 275.0 | 271.0 | 274.18 | 273.7 | 228200.0 | 273.7 |
| 2021-01-14 | 275.95 | 271.72 | 274.16 | 273.5 | 312800.0 | 273.5 |
| 2021-01-13 | 275.61 | 271.2 | 272.73 | 275.0 | 409100.0 | 275.0 |
| 2021-01-12 | 281.62 | 274.71 | 275.43 | 276.05 | 253500.0 | 276.05 |
| 2021-01-11 | 276.27 | 270.0 | 273.19 | 275.09 | 200400.0 | 275.09 |
| 2021-01-08 | 280.78 | 272.33 | 279.0 | 273.9 | 219200.0 | 273.9 |
| 2021-01-07 | 277.49 | 271.69 | 272.39 | 275.51 | 878400.0 | 275.51 |
| 2021-01-06 | 277.56 | 269.9 | 273.03 | 270.2 | 400500.0 | 270.2 |
| 2021-01-05 | 281.69 | 275.26 | 276.77 | 279.3 | 271100.0 | 279.3 |
| 2021-01-04 | 282.29 | 271.86 | 281.51 | 278.83 | 201800.0 | 278.83 |
| 2020-12-31 | 284.34 | 278.72 | 284.03 | 283.54 | 129800.0 | 283.54 |
| 2020-12-30 | 287.52 | 279.87 | 279.87 | 282.81 | 149600.0 | 282.81 |
| 2020-12-29 | 288.73 | 279.01 | 280.89 | 280.26 | 397500.0 | 280.26 |
| 2020-12-28 | 283.0 | 276.34 | 283.0 | 281.05 | 345200.0 | 281.05 |
| 2020-12-24 | 279.88 | 275.31 | 277.19 | 279.8 | 198900.0 | 279.8 |
| 2020-12-23 | 282.86 | 275.13 | 277.21 | 277.41 | 181400.0 | 277.41 |
| 2020-12-22 | 277.28 | 269.39 | 269.39 | 276.6 | 281100.0 | 276.6 |
| 2020-12-21 | 272.5 | 266.77 | 268.29 | 271.59 | 208200.0 | 271.59 |
| 2020-12-18 | 273.87 | 265.16 | 266.0 | 273.55 | 577700.0 | 273.55 |
| 2020-12-17 | 266.57 | 258.67 | 258.67 | 264.75 | 332300.0 | 264.75 |
| 2020-12-16 | 259.63 | 249.09 | 249.29 | 256.08 | 459200.0 | 256.08 |
| 2020-12-15 | 250.5 | 244.93 | 246.0 | 250.08 | 362900.0 | 250.08 |
| 2020-12-14 | 245.51 | 241.17 | 242.01 | 245.01 | 277000.0 | 245.01 |
| 2020-12-11 | 243.91 | 241.63 | 242.6 | 243.07 | 293600.0 | 243.07 |
| 2020-12-10 | 242.83 | 236.61 | 237.99 | 242.71 | 299600.0 | 242.71 |
| 2020-12-09 | 240.73 | 237.04 | 240.0 | 238.22 | 321900.0 | 238.22 |
| 2020-12-08 | 239.95 | 238.15 | 238.89 | 239.2 | 354400.0 | 239.2 |
| 2020-12-07 | 244.48 | 238.53 | 242.44 | 239.64 | 451900.0 | 239.64 |
| 2020-12-04 | 246.09 | 241.82 | 243.66 | 243.7 | 277900.0 | 243.7 |
| 2020-12-03 | 242.66 | 237.82 | 238.75 | 241.72 | 193200.0 | 241.72 |
| 2020-12-02 | 239.81 | 237.6 | 239.8 | 238.55 | 420400.0 | 238.55 |
| 2020-12-01 | 242.47 | 239.49 | 241.52 | 241.8 | 377800.0 | 241.8 |
| 2020-11-30 | 243.96 | 237.52 | 239.14 | 243.72 | 459900.0 | 243.72 |
| 2020-11-27 | 241.25 | 235.84 | 235.84 | 239.73 | 142800.0 | 239.73 |
| 2020-11-25 | 234.64 | 232.62 | 233.21 | 233.9 | 293800.0 | 233.9 |
| 2020-11-24 | 236.56 | 233.0 | 233.29 | 234.66 | 245400.0 | 234.66 |
| 2020-11-23 | 238.88 | 232.55 | 238.47 | 235.0 | 358100.0 | 235.0 |
| 2020-11-20 | 241.0 | 236.1 | 239.19 | 239.53 | 198500.0 | 239.53 |
| 2020-11-19 | 238.63 | 230.94 | 232.38 | 238.0 | 343800.0 | 238.0 |
| 2020-11-18 | 234.99 | 230.5 | 232.27 | 233.7 | 173100.0 | 233.7 |
| 2020-11-17 | 236.14 | 231.39 | 233.94 | 232.26 | 363300.0 | 232.26 |
| 2020-11-16 | 237.31 | 230.92 | 237.31 | 235.3 | 334900.0 | 235.3 |
| 2020-11-13 | 248.54 | 235.11 | 248.54 | 236.44 | 391900.0 | 236.44 |
| 2020-11-12 | 252.6 | 240.16 | 241.16 | 247.5 | 383100.0 | 247.5 |
| 2020-11-11 | 246.99 | 232.23 | 232.23 | 246.0 | 520400.0 | 246.0 |
| 2020-11-10 | 238.11 | 230.27 | 235.26 | 232.57 | 485000.0 | 232.57 |
| 2020-11-09 | 252.0 | 237.06 | 248.55 | 239.23 | 482800.0 | 239.23 |
| 2020-11-06 | 254.4 | 250.01 | 251.63 | 252.51 | 223400.0 | 252.51 |
| 2020-11-05 | 255.48 | 250.95 | 251.36 | 253.3 | 179000.0 | 253.3 |
| 2020-11-04 | 251.19 | 240.54 | 240.54 | 248.01 | 313600.0 | 248.01 |
| 2020-11-03 | 237.26 | 230.28 | 230.29 | 235.67 | 246100.0 | 235.67 |
| 2020-11-02 | 232.34 | 228.09 | 228.43 | 229.6 | 236500.0 | 229.6 |
| 2020-10-30 | 229.77 | 223.3 | 229.35 | 228.26 | 363400.0 | 228.26 |
| 2020-10-29 | 230.83 | 226.61 | 228.65 | 229.04 | 168400.0 | 229.04 |
| 2020-10-28 | 228.33 | 225.78 | 228.33 | 226.9 | 512300.0 | 226.9 |
| 2020-10-27 | 230.91 | 228.0 | 228.0 | 230.08 | 121000.0 | 230.08 |
| 2020-10-26 | 227.74 | 223.64 | 224.07 | 227.09 | 241000.0 | 227.09 |
| 2020-10-23 | 228.68 | 223.84 | 227.16 | 228.09 | 146000.0 | 228.09 |
| 2020-10-22 | 227.55 | 223.74 | 226.96 | 224.95 | 235300.0 | 224.95 |
| 2020-10-21 | 233.76 | 226.01 | 231.87 | 227.46 | 228900.0 | 227.46 |
| 2020-10-20 | 234.83 | 231.72 | 233.66 | 232.93 | 160900.0 | 232.93 |
| 2020-10-19 | 238.65 | 231.98 | 237.65 | 233.08 | 238100.0 | 233.08 |
| 2020-10-16 | 239.02 | 235.92 | 237.04 | 236.36 | 134200.0 | 236.36 |
| 2020-10-15 | 236.38 | 231.68 | 231.82 | 235.87 | 111100.0 | 235.87 |
| 2020-10-14 | 239.29 | 234.32 | 239.29 | 234.96 | 167100.0 | 234.96 |
| 2020-10-13 | 240.08 | 236.31 | 237.28 | 237.12 | 152500.0 | 237.12 |
| 2020-10-12 | 240.58 | 236.18 | 237.75 | 236.42 | 197300.0 | 236.42 |
| 2020-10-09 | 235.99 | 232.05 | 233.16 | 235.37 | 177400.0 | 235.37 |
| 2020-10-08 | 232.92 | 230.1 | 232.5 | 230.3 | 89200.0 | 230.3 |
| 2020-10-07 | 234.49 | 231.23 | 233.87 | 231.8 | 109900.0 | 231.8 |
| 2020-10-06 | 233.9 | 229.01 | 229.14 | 231.11 | 221800.0 | 231.11 |
| 2020-10-05 | 231.7 | 229.3 | 229.64 | 231.62 | 93700.0 | 231.62 |
| 2020-10-02 | 231.0 | 226.15 | 227.11 | 227.25 | 178100.0 | 227.25 |
| 2020-10-01 | 230.93 | 227.03 | 228.27 | 230.7 | 525000.0 | 230.7 |
| 2020-09-30 | 227.39 | 224.67 | 226.21 | 227.03 | 359000.0 | 227.03 |
| 2020-09-29 | 226.68 | 223.08 | 223.56 | 225.98 | 236900.0 | 225.98 |
| 2020-09-28 | 228.55 | 224.25 | 227.98 | 224.4 | 190700.0 | 224.4 |
| 2020-09-25 | 225.74 | 218.12 | 219.37 | 223.76 | 216300.0 | 223.76 |
| 2020-09-24 | 218.84 | 212.51 | 213.6 | 217.54 | 494900.0 | 217.54 |
| 2020-09-23 | 223.69 | 216.0 | 223.53 | 216.6 | 253500.0 | 216.6 |
| 2020-09-22 | 225.33 | 218.1 | 218.89 | 225.18 | 242500.0 | 225.18 |
| 2020-09-21 | 218.14 | 213.32 | 213.92 | 217.82 | 183900.0 | 217.82 |
| 2020-09-18 | 219.75 | 214.97 | 218.51 | 216.92 | 217200.0 | 216.92 |
| 2020-09-17 | 214.39 | 209.26 | 210.46 | 214.39 | 309400.0 | 214.39 |
| 2020-09-16 | 218.31 | 214.6 | 214.6 | 216.92 | 239900.0 | 216.92 |
| 2020-09-15 | 215.02 | 212.4 | 212.74 | 214.54 | 546900.0 | 214.54 |
| 2020-09-14 | 214.95 | 212.2 | 214.44 | 212.25 | 186800.0 | 212.25 |
| 2020-09-11 | 216.0 | 212.28 | 215.99 | 212.85 | 188900.0 | 212.85 |
| 2020-09-10 | 220.64 | 213.62 | 218.83 | 213.93 | 518600.0 | 213.93 |
| 2020-09-09 | 220.75 | 215.52 | 217.21 | 220.65 | 208300.0 | 220.65 |
| 2020-09-08 | 216.67 | 211.18 | 213.86 | 214.45 | 280200.0 | 214.45 |
| 2020-09-04 | 222.7 | 213.84 | 221.71 | 220.74 | 273100.0 | 220.74 |
| 2020-09-03 | 225.49 | 218.07 | 225.49 | 222.41 | 328000.0 | 222.41 |
| 2020-09-02 | 234.37 | 227.75 | 233.2 | 230.58 | 288200.0 | 230.58 |
| 2020-09-01 | 234.97 | 229.12 | 229.12 | 233.96 | 219700.0 | 233.96 |
| 2020-08-31 | 230.56 | 227.29 | 229.44 | 229.85 | 118200.0 | 229.85 |
| 2020-08-28 | 238.16 | 228.84 | 237.36 | 230.12 | 195100.0 | 230.12 |
| 2020-08-27 | 238.35 | 233.69 | 235.5 | 235.81 | 378900.0 | 235.81 |
| 2020-08-26 | 237.11 | 224.39 | 225.21 | 236.02 | 473700.0 | 236.02 |
| 2020-08-25 | 225.63 | 221.02 | 221.36 | 221.92 | 485100.0 | 221.92 |
| 2020-08-24 | 224.13 | 213.51 | 220.0 | 217.59 | 794200.0 | 217.59 |
| 2020-08-21 | 225.91 | 222.92 | 223.45 | 225.37 | 133700.0 | 225.37 |
| 2020-08-20 | 223.95 | 218.83 | 218.93 | 223.84 | 124300.0 | 223.84 |
| 2020-08-19 | 223.45 | 220.87 | 221.78 | 221.4 | 120200.0 | 221.4 |
| 2020-08-18 | 224.23 | 221.58 | 221.71 | 223.51 | 109600.0 | 223.51 |
| 2020-08-17 | 223.44 | 220.95 | 221.3 | 222.82 | 74600.0 | 222.82 |
| 2020-08-14 | 222.41 | 220.01 | 221.99 | 220.37 | 77400.0 | 220.37 |
| 2020-08-13 | 223.38 | 217.55 | 218.56 | 220.66 | 129100.0 | 220.66 |
| 2020-08-12 | 221.97 | 215.88 | 216.0 | 220.1 | 147300.0 | 220.1 |
| 2020-08-11 | 218.51 | 213.0 | 214.11 | 215.67 | 217500.0 | 215.67 |
| 2020-08-10 | 218.44 | 213.22 | 217.65 | 216.13 | 233900.0 | 216.13 |
| 2020-08-07 | 226.41 | 215.45 | 223.43 | 217.99 | 379700.0 | 217.99 |
| 2020-08-06 | 228.54 | 220.15 | 226.16 | 224.85 | 440500.0 | 224.85 |
| 2020-08-05 | 210.92 | 207.2 | 207.53 | 209.32 | 288800.0 | 209.32 |
| 2020-08-04 | 208.29 | 202.04 | 202.04 | 208.04 | 204700.0 | 208.04 |
| 2020-08-03 | 204.73 | 201.87 | 204.61 | 202.34 | 231300.0 | 202.34 |
| 2020-07-31 | 206.1 | 203.6 | 206.1 | 205.24 | 148700.0 | 205.24 |
| 2020-07-30 | 205.49 | 202.36 | 204.42 | 205.07 | 95000.0 | 205.07 |
| 2020-07-29 | 206.05 | 200.95 | 201.19 | 205.0 | 200100.0 | 205.0 |
| 2020-07-28 | 200.83 | 198.8 | 199.58 | 199.77 | 180800.0 | 199.77 |
| 2020-07-27 | 202.08 | 198.48 | 198.48 | 200.86 | 173900.0 | 200.86 |
| 2020-07-24 | 201.32 | 196.21 | 198.17 | 199.92 | 229100.0 | 199.92 |
| 2020-07-23 | 205.79 | 199.14 | 204.68 | 200.54 | 142400.0 | 200.54 |
| 2020-07-22 | 205.73 | 202.37 | 202.87 | 203.68 | 216200.0 | 203.68 |
| 2020-07-21 | 206.5 | 201.63 | 206.5 | 201.79 | 130900.0 | 201.79 |
| 2020-07-20 | 206.5 | 200.1 | 200.37 | 205.5 | 172500.0 | 205.5 |
| 2020-07-17 | 202.73 | 199.43 | 201.03 | 200.26 | 189300.0 | 200.26 |
| 2020-07-16 | 199.86 | 196.22 | 197.02 | 199.8 | 203200.0 | 199.8 |
| 2020-07-15 | 199.4 | 197.01 | 198.4 | 198.26 | 302100.0 | 198.26 |
| 2020-07-14 | 199.15 | 194.49 | 196.25 | 197.15 | 413100.0 | 197.15 |
| 2020-07-13 | 202.43 | 195.8 | 195.88 | 198.25 | 682300.0 | 198.25 |
| 2020-07-10 | 194.33 | 191.19 | 191.88 | 194.3 | 211100.0 | 194.3 |
| 2020-07-09 | 194.21 | 189.68 | 191.8 | 192.71 | 219700.0 | 192.71 |
| 2020-07-08 | 189.09 | 186.16 | 188.41 | 187.91 | 160300.0 | 187.91 |
| 2020-07-07 | 191.14 | 186.44 | 186.46 | 186.85 | 273000.0 | 186.85 |
| 2020-07-06 | 189.86 | 187.16 | 189.31 | 187.62 | 443300.0 | 187.62 |
| 2020-07-02 | 190.59 | 188.33 | 189.85 | 188.46 | 218600.0 | 188.46 |
| 2020-07-01 | 191.36 | 187.68 | 187.85 | 187.68 | 235800.0 | 187.68 |
| 2020-06-30 | 189.64 | 184.28 | 184.67 | 189.24 | 244000.0 | 189.24 |
| 2020-06-29 | 189.27 | 182.74 | 189.27 | 185.62 | 330100.0 | 185.62 |
| 2020-06-26 | 193.52 | 189.51 | 190.42 | 190.62 | 286500.0 | 190.62 |
| 2020-06-25 | 196.32 | 191.69 | 192.65 | 194.72 | 178300.0 | 194.72 |
| 2020-06-24 | 198.31 | 190.92 | 194.04 | 193.07 | 281100.0 | 193.07 |
| 2020-06-23 | 198.99 | 195.17 | 198.51 | 196.68 | 395200.0 | 196.68 |
| 2020-06-22 | 197.9 | 193.43 | 193.43 | 196.74 | 566700.0 | 196.74 |
| 2020-06-19 | 197.0 | 193.77 | 196.98 | 194.9 | 286700.0 | 194.9 |
| 2020-06-18 | 195.87 | 190.51 | 190.51 | 194.99 | 380700.0 | 194.99 |
| 2020-06-17 | 195.55 | 191.79 | 195.0 | 192.76 | 191800.0 | 192.76 |
| 2020-06-16 | 194.87 | 191.92 | 193.73 | 193.13 | 304600.0 | 193.13 |
| 2020-06-15 | 190.2 | 183.41 | 184.97 | 188.77 | 289400.0 | 188.77 |
| 2020-06-12 | 188.13 | 181.76 | 187.0 | 185.2 | 198700.0 | 185.2 |
| 2020-06-11 | 190.45 | 183.92 | 188.3 | 183.95 | 332200.0 | 183.95 |
| 2020-06-10 | 190.98 | 186.15 | 190.15 | 188.5 | 221300.0 | 188.5 |
| 2020-06-09 | 188.67 | 184.98 | 186.68 | 187.45 | 115400.0 | 187.45 |
| 2020-06-08 | 187.16 | 182.75 | 184.95 | 186.64 | 132600.0 | 186.64 |
| 2020-06-05 | 186.78 | 182.67 | 186.51 | 184.73 | 178800.0 | 184.73 |
| 2020-06-04 | 187.32 | 182.57 | 186.84 | 183.78 | 131500.0 | 183.78 |
| 2020-06-03 | 191.5 | 186.2 | 190.0 | 188.0 | 187100.0 | 188.0 |
| 2020-06-02 | 189.78 | 184.91 | 185.58 | 188.86 | 413700.0 | 188.86 |
| 2020-06-01 | 185.71 | 180.89 | 181.01 | 184.03 | 242500.0 | 184.03 |
| 2020-05-29 | 187.27 | 183.55 | 184.59 | 186.14 | 165200.0 | 186.14 |
| 2020-05-28 | 188.38 | 181.39 | 181.39 | 184.71 | 163200.0 | 184.71 |
| 2020-05-27 | 183.48 | 178.45 | 183.48 | 183.01 | 238000.0 | 183.01 |
| 2020-05-26 | 186.08 | 183.35 | 185.64 | 184.49 | 356700.0 | 184.49 |
| 2020-05-22 | 184.19 | 180.04 | 181.0 | 182.37 | 117000.0 | 182.37 |
| 2020-05-21 | 182.37 | 177.91 | 177.91 | 180.17 | 266200.0 | 180.17 |
| 2020-05-20 | 179.99 | 178.11 | 178.99 | 179.58 | 146800.0 | 179.58 |
| 2020-05-19 | 179.19 | 175.12 | 175.13 | 176.86 | 157100.0 | 176.86 |
| 2020-05-18 | 178.48 | 174.73 | 175.84 | 175.71 | 376600.0 | 175.71 |
| 2020-05-15 | 173.47 | 167.45 | 169.24 | 172.21 | 275400.0 | 172.21 |
| 2020-05-14 | 171.18 | 161.3 | 161.3 | 170.13 | 256300.0 | 170.13 |
| 2020-05-13 | 177.16 | 167.52 | 176.5 | 169.17 | 515300.0 | 169.17 |
| 2020-05-12 | 178.09 | 174.11 | 175.5 | 175.21 | 562000.0 | 175.21 |
| 2020-05-11 | 179.09 | 175.43 | 175.8 | 175.5 | 212300.0 | 175.5 |
| 2020-05-08 | 177.34 | 173.37 | 174.88 | 176.5 | 133900.0 | 176.5 |
| 2020-05-07 | 175.56 | 170.85 | 171.59 | 173.9 | 310600.0 | 173.9 |
| 2020-05-06 | 170.59 | 168.55 | 169.65 | 169.15 | 207600.0 | 169.15 |
| 2020-05-05 | 170.84 | 164.67 | 166.27 | 169.27 | 342700.0 | 169.27 |
| 2020-05-04 | 165.44 | 160.73 | 161.41 | 163.51 | 217500.0 | 163.51 |
| 2020-05-01 | 164.22 | 161.31 | 163.33 | 162.85 | 232000.0 | 162.85 |
| 2020-04-30 | 168.74 | 163.31 | 168.1 | 164.3 | 219200.0 | 164.3 |
| 2020-04-29 | 170.79 | 168.0 | 168.84 | 169.6 | 188900.0 | 169.6 |
| 2020-04-28 | 170.0 | 165.7 | 170.0 | 167.51 | 168100.0 | 167.51 |
| 2020-04-27 | 169.51 | 165.34 | 165.56 | 168.27 | 98400.0 | 168.27 |
| 2020-04-24 | 166.47 | 163.78 | 165.44 | 164.87 | 149700.0 | 164.87 |
| 2020-04-23 | 167.85 | 164.33 | 166.44 | 165.94 | 103000.0 | 165.94 |
| 2020-04-22 | 165.22 | 162.42 | 165.22 | 164.44 | 130800.0 | 164.44 |
| 2020-04-21 | 164.88 | 156.16 | 164.64 | 160.72 | 277800.0 | 160.72 |
| 2020-04-20 | 169.93 | 165.17 | 165.51 | 166.58 | 236900.0 | 166.58 |
| 2020-04-17 | 168.68 | 164.5 | 166.08 | 167.5 | 418200.0 | 167.5 |
| 2020-04-16 | 164.55 | 159.01 | 159.5 | 164.54 | 247400.0 | 164.54 |
| 2020-04-15 | 160.28 | 157.29 | 158.3 | 159.33 | 175400.0 | 159.33 |
| 2020-04-14 | 162.11 | 157.2 | 157.83 | 161.92 | 219300.0 | 161.92 |
| 2020-04-13 | 158.3 | 153.08 | 157.31 | 157.01 | 214400.0 | 157.01 |
| 2020-04-09 | 160.07 | 157.08 | 159.99 | 157.32 | 125000.0 | 157.32 |
| 2020-04-08 | 158.61 | 155.0 | 155.0 | 158.22 | 162600.0 | 158.22 |
| 2020-04-07 | 157.0 | 154.09 | 155.53 | 155.5 | 187000.0 | 155.5 |
| 2020-04-06 | 153.99 | 146.07 | 146.92 | 151.94 | 276100.0 | 151.94 |
| 2020-04-03 | 145.74 | 140.96 | 144.37 | 143.06 | 154100.0 | 143.06 |
| 2020-04-02 | 146.37 | 141.68 | 144.34 | 144.12 | 249900.0 | 144.12 |
| 2020-04-01 | 145.17 | 139.88 | 141.98 | 140.88 | 291600.0 | 140.88 |
| 2020-03-31 | 148.37 | 143.47 | 146.72 | 143.56 | 292000.0 | 143.56 |
| 2020-03-30 | 153.67 | 146.32 | 151.62 | 148.27 | 194700.0 | 148.27 |
| 2020-03-27 | 154.09 | 147.46 | 148.07 | 152.18 | 215700.0 | 152.18 |
| 2020-03-26 | 153.5 | 146.93 | 147.25 | 152.86 | 320200.0 | 152.86 |
| 2020-03-25 | 150.57 | 146.13 | 147.28 | 147.49 | 377100.0 | 147.49 |
| 2020-03-24 | 148.98 | 143.11 | 144.43 | 148.2 | 432400.0 | 148.2 |
| 2020-03-23 | 137.28 | 129.17 | 130.13 | 135.6 | 395600.0 | 135.6 |
| 2020-03-20 | 134.51 | 124.01 | 126.72 | 128.77 | 384100.0 | 128.77 |
| 2020-03-19 | 125.25 | 116.01 | 116.09 | 122.92 | 226300.0 | 122.92 |
| 2020-03-18 | 121.7 | 110.59 | 118.0 | 117.47 | 377000.0 | 117.47 |
| 2020-03-17 | 132.98 | 122.04 | 129.7 | 123.33 | 311500.0 | 123.33 |
| 2020-03-16 | 132.31 | 122.0 | 125.0 | 128.12 | 525500.0 | 128.12 |
| 2020-03-13 | 139.42 | 132.8 | 134.56 | 138.55 | 353800.0 | 138.55 |
| 2020-03-12 | 134.94 | 123.54 | 129.28 | 131.2 | 629200.0 | 131.2 |
| 2020-03-11 | 144.25 | 136.08 | 137.8 | 142.06 | 425900.0 | 142.06 |
| 2020-03-10 | 144.99 | 138.87 | 144.99 | 142.05 | 693500.0 | 142.05 |
| 2020-03-09 | 146.57 | 130.65 | 141.21 | 139.0 | 1210900.0 | 139.0 |
| 2020-03-06 | 161.91 | 157.64 | 159.8 | 159.36 | 244400.0 | 159.36 |
| 2020-03-05 | 164.63 | 161.24 | 162.38 | 163.47 | 254000.0 | 163.47 |
| 2020-03-04 | 168.08 | 163.6 | 164.18 | 167.39 | 294500.0 | 167.39 |
| 2020-03-03 | 168.05 | 160.73 | 167.95 | 162.6 | 250800.0 | 162.6 |
| 2020-03-02 | 168.37 | 163.5 | 165.76 | 168.37 | 147300.0 | 168.37 |
| 2020-02-28 | 165.35 | 157.13 | 159.44 | 163.83 | 317800.0 | 163.83 |
| 2020-02-27 | 166.71 | 161.99 | 164.65 | 162.66 | 253200.0 | 162.66 |
| 2020-02-26 | 171.46 | 166.62 | 168.47 | 167.94 | 145700.0 | 167.94 |
| 2020-02-25 | 171.88 | 166.46 | 170.81 | 167.29 | 293800.0 | 167.29 |
| 2020-02-24 | 173.15 | 168.23 | 170.0 | 171.33 | 243000.0 | 171.33 |
| 2020-02-21 | 181.01 | 176.38 | 181.01 | 176.93 | 311400.0 | 176.93 |
| 2020-02-20 | 181.53 | 176.53 | 181.15 | 181.36 | 302600.0 | 181.36 |
| 2020-02-19 | 183.42 | 177.53 | 178.0 | 181.28 | 353700.0 | 181.28 |
| 2020-02-18 | 178.78 | 176.24 | 177.81 | 176.59 | 268000.0 | 176.59 |